Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.96 | 20.05 | 19.80 | 19.92 | 6,606,536 | -0.07(-0.36%) |
May 30, 2012 | 19.91 | 20.11 | 19.91 | 19.99 | 4,151,891 | -0.06(-0.32%) |
May 29, 2012 | 20.02 | 20.13 | 19.93 | 20.05 | 3,584,903 | +0.11(+0.57%) |
May 25, 2012 | 19.85 | 20.06 | 19.80 | 19.94 | 3,503,619 | +0.10(+0.50%) |
May 24, 2012 | 19.66 | 19.88 | 19.66 | 19.84 | 4,682,484 | +0.19(+0.94%) |
May 23, 2012 | 19.63 | 19.70 | 19.42 | 19.65 | 4,366,390 | -0.01(-0.07%) |
May 22, 2012 | 19.63 | 19.75 | 19.48 | 19.67 | 5,663,656 | +0.14(+0.73%) |
May 21, 2012 | 19.60 | 19.60 | 19.31 | 19.53 | 5,747,875 | +0.07(+0.37%) |
May 18, 2012 | 19.77 | 19.77 | 19.37 | 19.45 | 10,730,919 | -0.38(-1.91%) |
May 17, 2012 | 19.85 | 20.25 | 19.81 | 19.83 | 10,822,066 | +0.03(+0.14%) |
May 16, 2012 | 19.92 | 19.98 | 19.76 | 19.80 | 4,989,381 | +0.04(+0.18%) |
May 15, 2012 | 19.68 | 19.83 | 19.61 | 19.77 | 6,602,938 | +0.09(+0.47%) |
May 14, 2012 | 19.62 | 19.73 | 19.50 | 19.68 | 4,923,137 | -0.02(-0.11%) |
May 11, 2012 | 19.85 | 20.00 | 19.66 | 19.70 | 5,041,886 | -0.20(-1.00%) |
May 10, 2012 | 19.91 | 20.04 | 19.82 | 19.90 | 3,995,327 | +0.11(+0.58%) |
May 09, 2012 | 19.92 | 19.98 | 19.70 | 19.78 | 4,260,918 | -0.21(-1.07%) |
May 08, 2012 | 19.94 | 20.16 | 19.85 | 20.00 | 6,807,213 | -0.19(-0.95%) |
May 07, 2012 | 20.10 | 20.45 | 19.54 | 20.19 | 19,496,856 | +0.28(+1.40%) |
May 04, 2012 | 20.23 | 20.25 | 19.87 | 19.91 | 13,839,918 | -0.32(-1.59%) |
May 03, 2012 | 20.50 | 20.52 | 20.19 | 20.23 | 7,140,290 | -0.25(-1.22%) |
May 02, 2012 | 20.60 | 20.61 | 20.43 | 20.48 | 5,673,921 | -0.22(-1.07%) |
May 01, 2012 | 20.63 | 20.80 | 20.56 | 20.70 | 4,915,766 | +0.08(+0.38%) |
Apr 30, 2012 | 20.75 | 20.75 | 20.60 | 20.63 | 4,243,614 | -0.11(-0.55%) |
Apr 27, 2012 | 20.73 | 20.80 | 20.69 | 20.74 | 4,632,023 | +0.10(+0.48%) |
Apr 26, 2012 | 20.57 | 20.68 | 20.43 | 20.64 | 5,971,328 | +0.08(+0.38%) |
Apr 25, 2012 | 20.53 | 20.64 | 20.45 | 20.56 | 6,241,895 | +0.16(+0.77%) |
Apr 24, 2012 | 20.38 | 20.54 | 20.34 | 20.40 | 6,783,892 | +0.04(+0.18%) |
Apr 23, 2012 | 20.65 | 20.69 | 20.28 | 20.37 | 8,491,960 | -0.35(-1.69%) |
Apr 20, 2012 | 21.22 | 21.30 | 20.70 | 20.72 | 12,077,141 | -0.37(-1.76%) |
Apr 19, 2012 | 21.21 | 21.23 | 21.00 | 21.09 | 4,739,728 | -0.09(-0.40%) |
Apr 18, 2012 | 21.41 | 21.41 | 21.15 | 21.18 | 4,149,613 | -0.31(-1.43%) |
Apr 17, 2012 | 21.32 | 21.55 | 21.31 | 21.48 | 4,720,204 | +0.30(+1.41%) |
Apr 16, 2012 | 20.96 | 21.29 | 20.90 | 21.18 | 3,586,419 | +0.26(+1.26%) |
Apr 13, 2012 | 20.98 | 21.13 | 20.92 | 20.92 | 3,504,761 | -0.09(-0.44%) |
Apr 12, 2012 | 20.93 | 21.05 | 20.77 | 21.01 | 5,068,311 | +0.11(+0.55%) |
Apr 11, 2012 | 20.81 | 20.98 | 20.74 | 20.90 | 3,391,072 | +0.21(+1.00%) |
Apr 10, 2012 | 20.80 | 20.82 | 20.65 | 20.69 | 5,684,589 | -0.09(-0.41%) |
Apr 09, 2012 | 20.91 | 20.92 | 20.63 | 20.78 | 3,975,361 | -0.26(-1.22%) |
Apr 05, 2012 | 21.00 | 21.12 | 20.98 | 21.03 | 6,066,032 | -0.02(-0.10%) |
Apr 04, 2012 | 21.03 | 21.11 | 20.95 | 21.05 | 5,360,335 | -0.11(-0.54%) |
Apr 03, 2012 | 21.30 | 21.30 | 21.10 | 21.17 | 4,694,750 | -0.08(-0.37%) |
Apr 02, 2012 | 21.08 | 21.28 | 21.01 | 21.25 | 4,749,664 | +0.13(+0.60%) |
Mar 30, 2012 | 21.15 | 21.20 | 21.03 | 21.12 | 4,009,894 | +0.06(+0.27%) |
Mar 29, 2012 | 21.01 | 21.08 | 20.89 | 21.06 | 3,643,434 | -0.03(-0.13%) |
Mar 28, 2012 | 21.20 | 21.20 | 21.02 | 21.09 | 4,097,891 | -0.09(-0.43%) |
Mar 27, 2012 | 21.27 | 21.27 | 21.10 | 21.18 | 4,504,280 | -0.05(-0.23%) |
Mar 26, 2012 | 21.22 | 21.23 | 21.10 | 21.23 | 4,912,643 | +0.13(+0.60%) |
Mar 23, 2012 | 21.12 | 21.16 | 20.95 | 21.10 | 3,069,037 | -0.02(-0.10%) |
Mar 22, 2012 | 21.04 | 21.17 | 20.98 | 21.13 | 3,600,694 | -0.03(-0.13%) |
Mar 21, 2012 | 21.02 | 21.21 | 20.96 | 21.15 | 4,772,085 | +0.14(+0.67%) |
Mar 20, 2012 | 20.89 | 21.10 | 20.85 | 21.01 | 4,594,312 | +0.04(+0.20%) |
Mar 19, 2012 | 20.85 | 20.97 | 20.73 | 20.97 | 6,509,913 | +0.01(+0.07%) |
Mar 16, 2012 | 21.01 | 21.05 | 20.84 | 20.96 | 5,946,024 | -0.04(-0.20%) |
Mar 15, 2012 | 21.28 | 21.33 | 20.96 | 21.00 | 7,107,431 | -0.35(-1.66%) |
Mar 14, 2012 | 21.37 | 21.42 | 21.27 | 21.35 | 5,014,962 | +0.01(+0.07%) |
Mar 13, 2012 | 21.35 | 21.38 | 21.22 | 21.34 | 6,144,824 | +0.01(+0.07%) |
Mar 12, 2012 | 21.15 | 21.42 | 21.13 | 21.32 | 4,874,376 | +0.16(+0.74%) |
Mar 09, 2012 | 21.04 | 21.17 | 20.99 | 21.17 | 3,667,597 | +0.13(+0.61%) |
Mar 08, 2012 | 21.02 | 21.08 | 20.93 | 21.04 | 4,381,379 | +0.16(+0.75%) |
Mar 07, 2012 | 20.79 | 20.91 | 20.77 | 20.89 | 5,043,817 | +0.10(+0.48%) |
Mar 06, 2012 | 20.72 | 20.84 | 20.71 | 20.79 | 5,601,699 | -0.05(-0.24%) |
Mar 05, 2012 | 20.67 | 20.89 | 20.65 | 20.84 | 2,917,987 | +0.08(+0.37%) |
Mar 02, 2012 | 20.75 | 20.79 | 20.66 | 20.76 | 2,813,300 | +0.01(+0.07%) |