Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.50 | 23.77 | 23.47 | 23.64 | 9,129,393 | +0.13(+0.53%) |
May 30, 2012 | 23.56 | 23.75 | 23.46 | 23.51 | 6,009,645 | -0.14(-0.61%) |
May 29, 2012 | 23.67 | 23.67 | 23.54 | 23.66 | 6,217,303 | +0.07(+0.31%) |
May 25, 2012 | 23.52 | 23.65 | 23.51 | 23.58 | 7,367,271 | +0.08(+0.34%) |
May 24, 2012 | 23.43 | 23.64 | 23.38 | 23.50 | 9,792,390 | +0.09(+0.39%) |
May 23, 2012 | 23.49 | 23.59 | 23.29 | 23.41 | 8,702,888 | -0.13(-0.53%) |
May 22, 2012 | 23.46 | 23.60 | 23.43 | 23.54 | 10,551,153 | +0.16(+0.71%) |
May 21, 2012 | 23.37 | 23.41 | 23.27 | 23.37 | 8,291,945 | +0.03(+0.11%) |
May 18, 2012 | 23.44 | 23.56 | 23.32 | 23.35 | 10,454,204 | -0.05(-0.20%) |
May 17, 2012 | 23.56 | 23.58 | 23.39 | 23.39 | 9,624,356 | -0.13(-0.56%) |
May 16, 2012 | 23.56 | 23.60 | 23.46 | 23.52 | 10,841,665 | +0.03(+0.14%) |
May 15, 2012 | 23.60 | 23.68 | 23.44 | 23.49 | 8,685,061 | -0.16(-0.70%) |
May 14, 2012 | 23.56 | 23.74 | 23.51 | 23.66 | 7,660,818 | -0.03(-0.11%) |
May 11, 2012 | 23.64 | 23.82 | 23.60 | 23.68 | 4,748,711 | +0.01(+0.06%) |
May 10, 2012 | 23.56 | 23.75 | 23.52 | 23.67 | 6,773,707 | +0.22(+0.93%) |
May 09, 2012 | 23.29 | 23.54 | 23.26 | 23.45 | 8,008,457 | +0.01(+0.06%) |
May 08, 2012 | 23.31 | 23.46 | 23.29 | 23.44 | 8,214,380 | +0.04(+0.17%) |
May 07, 2012 | 23.37 | 23.43 | 23.32 | 23.40 | 5,881,606 | -0.05(-0.20%) |
May 04, 2012 | 23.39 | 23.56 | 23.39 | 23.44 | 10,428,416 | +0.03(+0.14%) |
May 03, 2012 | 23.46 | 23.63 | 23.38 | 23.41 | 8,890,741 | -0.07(-0.31%) |
May 02, 2012 | 23.58 | 23.61 | 23.45 | 23.48 | 8,353,234 | -0.14(-0.59%) |
May 01, 2012 | 23.53 | 23.69 | 23.44 | 23.62 | 14,049,775 | +0.12(+0.51%) |
Apr 30, 2012 | 23.46 | 23.54 | 23.37 | 23.50 | 10,690,627 | +0.03(+0.14%) |
Apr 27, 2012 | 23.43 | 23.50 | 23.36 | 23.47 | 7,069,656 | +0.08(+0.34%) |
Apr 26, 2012 | 23.21 | 23.42 | 23.20 | 23.39 | 6,472,302 | +0.13(+0.57%) |
Apr 25, 2012 | 23.21 | 23.29 | 23.11 | 23.26 | 9,462,730 | +0.12(+0.51%) |
Apr 24, 2012 | 22.96 | 23.15 | 22.96 | 23.14 | 9,472,374 | +0.16(+0.69%) |
Apr 23, 2012 | 22.98 | 23.00 | 22.88 | 22.98 | 8,481,964 | -0.10(-0.43%) |
Apr 20, 2012 | 22.90 | 23.12 | 22.84 | 23.08 | 11,809,943 | +0.22(+0.98%) |
Apr 19, 2012 | 22.90 | 22.95 | 22.77 | 22.86 | 7,609,874 | -0.07(-0.29%) |
Apr 18, 2012 | 22.93 | 23.02 | 22.85 | 22.92 | 5,444,493 | -0.03(-0.14%) |
Apr 17, 2012 | 22.96 | 23.00 | 22.73 | 22.96 | 8,485,459 | +0.12(+0.51%) |
Apr 16, 2012 | 22.69 | 22.92 | 22.65 | 22.84 | 11,059,701 | +0.21(+0.95%) |
Apr 13, 2012 | 22.67 | 22.84 | 22.61 | 22.63 | 8,113,032 | -0.08(-0.33%) |
Apr 12, 2012 | 22.67 | 22.71 | 22.53 | 22.70 | 8,866,381 | +0.07(+0.31%) |
Apr 11, 2012 | 22.72 | 22.73 | 22.58 | 22.63 | 7,466,008 | +0.05(+0.23%) |
Apr 10, 2012 | 22.78 | 22.83 | 22.52 | 22.58 | 11,593,184 | -0.30(-1.30%) |
Apr 09, 2012 | 22.84 | 22.93 | 22.81 | 22.88 | 7,626,230 | -0.12(-0.51%) |
Apr 05, 2012 | 23.07 | 23.11 | 22.92 | 23.00 | 7,126,829 | -0.17(-0.74%) |
Apr 04, 2012 | 23.08 | 23.21 | 23.06 | 23.17 | 12,092,950 | -0.03(-0.14%) |
Apr 03, 2012 | 23.21 | 23.22 | 23.04 | 23.20 | 8,735,505 | -0.01(-0.06%) |
Apr 02, 2012 | 23.09 | 23.29 | 23.02 | 23.21 | 18,318,624 | +0.12(+0.50%) |
Mar 30, 2012 | 23.04 | 23.11 | 22.97 | 23.10 | 8,147,941 | +0.13(+0.54%) |
Mar 29, 2012 | 22.82 | 22.99 | 22.67 | 22.97 | 10,212,980 | +0.09(+0.39%) |
Mar 28, 2012 | 23.07 | 23.09 | 22.80 | 22.88 | 10,117,219 | -0.17(-0.74%) |
Mar 27, 2012 | 22.97 | 23.12 | 22.93 | 23.06 | 6,781,534 | +0.09(+0.40%) |
Mar 26, 2012 | 22.88 | 23.03 | 22.83 | 22.96 | 10,624,580 | +0.16(+0.69%) |
Mar 23, 2012 | 22.82 | 22.86 | 22.75 | 22.80 | 7,855,194 | +0.01(+0.03%) |
Mar 22, 2012 | 22.73 | 22.82 | 22.65 | 22.80 | 15,552,524 | +0.05(+0.23%) |
Mar 21, 2012 | 22.80 | 22.87 | 22.74 | 22.75 | 6,611,424 | -0.05(-0.20%) |
Mar 20, 2012 | 22.75 | 22.86 | 22.70 | 22.79 | 10,520,112 | +0.03(+0.12%) |
Mar 19, 2012 | 22.90 | 22.99 | 22.77 | 22.77 | 17,393,240 | -0.16(-0.69%) |
Mar 16, 2012 | 22.90 | 22.94 | 22.82 | 22.92 | 11,528,867 | -0.02(-0.08%) |
Mar 15, 2012 | 23.01 | 23.05 | 22.82 | 22.94 | 9,790,692 | -0.02(-0.09%) |
Mar 14, 2012 | 23.26 | 23.34 | 22.94 | 22.96 | 13,221,883 | -0.35(-1.48%) |
Mar 13, 2012 | 23.31 | 23.33 | 23.16 | 23.31 | 9,433,688 | +0.08(+0.34%) |
Mar 12, 2012 | 23.03 | 23.28 | 22.97 | 23.23 | 12,286,732 | +0.26(+1.14%) |
Mar 09, 2012 | 22.94 | 22.99 | 22.80 | 22.97 | 5,957,677 | +0.09(+0.40%) |
Mar 08, 2012 | 22.80 | 22.92 | 22.79 | 22.88 | 8,456,890 | +0.07(+0.32%) |
Mar 07, 2012 | 22.84 | 22.84 | 22.63 | 22.80 | 9,561,356 | +0.01(+0.06%) |
Mar 06, 2012 | 22.80 | 22.82 | 22.66 | 22.79 | 11,236,330 | -0.09(-0.40%) |
Mar 05, 2012 | 22.84 | 22.93 | 22.70 | 22.88 | 7,149,393 | +0.05(+0.23%) |
Mar 02, 2012 | 22.85 | 22.90 | 22.76 | 22.83 | 7,450,256 | -0.01(-0.06%) |