Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.12 | 22.16 | 21.95 | 21.95 | 3,970,870 | -0.15(-0.66%) |
May 30, 2012 | 22.38 | 22.47 | 22.08 | 22.09 | 3,827,907 | -0.35(-1.57%) |
May 29, 2012 | 22.62 | 22.67 | 22.40 | 22.44 | 3,185,672 | -0.11(-0.49%) |
May 25, 2012 | 22.51 | 22.67 | 22.51 | 22.55 | 2,790,871 | +0.01(+0.06%) |
May 24, 2012 | 22.50 | 22.56 | 22.45 | 22.54 | 2,044,294 | +0.10(+0.43%) |
May 23, 2012 | 22.51 | 22.63 | 22.34 | 22.44 | 3,709,772 | -0.17(-0.76%) |
May 22, 2012 | 22.71 | 22.80 | 22.58 | 22.62 | 2,750,491 | -0.06(-0.24%) |
May 21, 2012 | 22.93 | 23.07 | 22.09 | 22.67 | 8,019,719 | -0.45(-1.95%) |
May 18, 2012 | 23.48 | 23.68 | 23.10 | 23.12 | 3,740,982 | -0.28(-1.18%) |
May 17, 2012 | 23.70 | 23.78 | 23.40 | 23.40 | 2,657,033 | -0.25(-1.05%) |
May 16, 2012 | 23.75 | 23.84 | 23.54 | 23.65 | 3,389,009 | -0.07(-0.29%) |
May 15, 2012 | 23.84 | 23.93 | 23.66 | 23.72 | 3,665,575 | -0.12(-0.52%) |
May 14, 2012 | 23.68 | 23.94 | 23.63 | 23.84 | 1,402,923 | +0.03(+0.12%) |
May 11, 2012 | 23.77 | 23.92 | 23.73 | 23.81 | 2,186,792 | -0.02(-0.09%) |
May 10, 2012 | 23.69 | 23.86 | 23.58 | 23.84 | 2,171,625 | +0.28(+1.18%) |
May 09, 2012 | 23.34 | 23.70 | 23.34 | 23.56 | 3,450,169 | +0.05(+0.21%) |
May 08, 2012 | 23.52 | 23.54 | 23.41 | 23.51 | 2,446,437 | -0.08(-0.35%) |
May 07, 2012 | 23.28 | 23.61 | 23.28 | 23.59 | 3,359,172 | +0.18(+0.77%) |
May 04, 2012 | 23.27 | 23.48 | 23.21 | 23.41 | 2,188,903 | +0.12(+0.54%) |
May 03, 2012 | 23.30 | 23.36 | 23.20 | 23.29 | 1,916,640 | +0.03(+0.12%) |
May 02, 2012 | 23.26 | 23.38 | 23.19 | 23.26 | 2,050,563 | -0.01(-0.06%) |
May 01, 2012 | 23.39 | 23.42 | 23.18 | 23.27 | 2,367,472 | -0.15(-0.62%) |
Apr 30, 2012 | 23.43 | 23.50 | 23.29 | 23.42 | 2,062,804 | -0.01(-0.06%) |
Apr 27, 2012 | 23.51 | 23.57 | 23.43 | 23.43 | 2,786,638 | -0.03(-0.15%) |
Apr 26, 2012 | 23.32 | 23.50 | 23.27 | 23.47 | 1,831,772 | +0.18(+0.77%) |
Apr 25, 2012 | 23.36 | 23.45 | 23.24 | 23.29 | 2,125,082 | +0.01(+0.06%) |
Apr 24, 2012 | 23.09 | 23.34 | 23.02 | 23.27 | 1,936,128 | +0.26(+1.11%) |
Apr 23, 2012 | 23.23 | 23.25 | 22.94 | 23.02 | 3,153,067 | -0.40(-1.71%) |
Apr 20, 2012 | 23.43 | 23.50 | 23.34 | 23.42 | 2,123,633 | +0.01(+0.06%) |
Apr 19, 2012 | 23.32 | 23.43 | 23.17 | 23.41 | 2,613,162 | +0.10(+0.42%) |
Apr 18, 2012 | 23.23 | 23.36 | 23.16 | 23.31 | 2,153,989 | -0.01(-0.06%) |
Apr 17, 2012 | 23.12 | 23.40 | 22.95 | 23.32 | 3,126,203 | +0.29(+1.26%) |
Apr 16, 2012 | 22.90 | 23.16 | 22.80 | 23.03 | 3,329,882 | +0.18(+0.79%) |
Apr 13, 2012 | 22.90 | 23.07 | 22.82 | 22.85 | 2,693,042 | -0.09(-0.39%) |
Apr 12, 2012 | 22.94 | 23.00 | 22.85 | 22.94 | 2,428,339 | +0.00(+0.00%) |
Apr 11, 2012 | 22.98 | 23.08 | 22.89 | 22.94 | 2,400,619 | +0.09(+0.39%) |
Apr 10, 2012 | 23.01 | 23.12 | 22.81 | 22.85 | 4,099,245 | -0.16(-0.69%) |
Apr 09, 2012 | 23.00 | 23.14 | 22.94 | 23.01 | 3,130,838 | -0.21(-0.92%) |
Apr 05, 2012 | 23.23 | 23.31 | 23.09 | 23.23 | 3,428,025 | -0.08(-0.33%) |
Apr 04, 2012 | 23.35 | 23.39 | 23.23 | 23.30 | 4,353,980 | -0.01(-0.06%) |
Apr 03, 2012 | 23.23 | 23.34 | 23.17 | 23.32 | 3,748,043 | +0.10(+0.41%) |
Apr 02, 2012 | 23.17 | 23.27 | 22.95 | 23.22 | 3,236,682 | -0.01(-0.06%) |
Mar 30, 2012 | 22.89 | 23.36 | 22.83 | 23.23 | 6,486,862 | +0.46(+2.02%) |
Mar 29, 2012 | 22.64 | 22.85 | 22.57 | 22.77 | 2,722,959 | +0.10(+0.42%) |
Mar 28, 2012 | 22.68 | 22.74 | 22.64 | 22.68 | 2,853,068 | -0.01(-0.03%) |
Mar 27, 2012 | 22.63 | 22.99 | 22.56 | 22.68 | 2,830,337 | +0.10(+0.46%) |
Mar 26, 2012 | 22.64 | 22.73 | 22.56 | 22.58 | 3,028,867 | +0.01(+0.06%) |
Mar 23, 2012 | 22.51 | 22.63 | 22.44 | 22.57 | 2,262,909 | +0.05(+0.21%) |
Mar 22, 2012 | 22.44 | 22.57 | 22.38 | 22.52 | 2,238,260 | -0.01(-0.06%) |
Mar 21, 2012 | 22.59 | 22.68 | 22.45 | 22.53 | 2,127,851 | -0.09(-0.39%) |
Mar 20, 2012 | 22.61 | 22.76 | 22.60 | 22.62 | 1,786,323 | -0.10(-0.45%) |
Mar 19, 2012 | 22.48 | 22.76 | 22.44 | 22.73 | 2,245,226 | +0.21(+0.94%) |
Mar 16, 2012 | 22.60 | 22.68 | 22.42 | 22.51 | 2,693,149 | -0.16(-0.73%) |
Mar 15, 2012 | 22.59 | 22.69 | 22.51 | 22.68 | 1,545,055 | +0.12(+0.52%) |
Mar 14, 2012 | 22.53 | 22.70 | 22.51 | 22.56 | 1,440,012 | -0.02(-0.09%) |
Mar 13, 2012 | 22.61 | 22.65 | 22.45 | 22.58 | 2,632,382 | +0.05(+0.24%) |
Mar 12, 2012 | 22.53 | 22.65 | 22.49 | 22.53 | 1,867,764 | -0.01(-0.03%) |
Mar 09, 2012 | 22.59 | 22.60 | 22.38 | 22.53 | 2,143,003 | +0.03(+0.12%) |
Mar 08, 2012 | 22.66 | 22.69 | 22.47 | 22.51 | 2,231,520 | -0.03(-0.15%) |
Mar 07, 2012 | 22.44 | 22.54 | 22.39 | 22.54 | 2,018,132 | +0.12(+0.52%) |
Mar 06, 2012 | 22.61 | 22.72 | 22.38 | 22.42 | 2,322,720 | -0.25(-1.12%) |
Mar 05, 2012 | 22.79 | 22.79 | 22.60 | 22.68 | 1,841,332 | -0.10(-0.45%) |
Mar 02, 2012 | 22.79 | 22.85 | 22.73 | 22.78 | 1,277,536 | +0.02(+0.09%) |