Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.73 | 20.82 | 20.61 | 20.65 | 5,149,206 | -0.09(-0.43%) |
May 30, 2012 | 20.84 | 20.89 | 20.69 | 20.74 | 2,371,998 | -0.23(-1.08%) |
May 29, 2012 | 20.98 | 21.11 | 20.80 | 20.97 | 2,484,580 | +0.10(+0.46%) |
May 25, 2012 | 20.95 | 21.02 | 20.74 | 20.87 | 2,277,791 | -0.09(-0.43%) |
May 24, 2012 | 20.93 | 21.08 | 20.78 | 20.96 | 2,995,169 | +0.16(+0.76%) |
May 23, 2012 | 20.51 | 20.85 | 20.40 | 20.80 | 4,521,665 | +0.20(+0.97%) |
May 22, 2012 | 20.55 | 20.71 | 20.40 | 20.60 | 2,950,739 | +0.09(+0.44%) |
May 21, 2012 | 20.24 | 20.51 | 20.07 | 20.51 | 5,238,272 | +0.25(+1.22%) |
May 18, 2012 | 20.69 | 20.69 | 20.23 | 20.27 | 4,882,434 | -0.34(-1.67%) |
May 17, 2012 | 20.82 | 20.86 | 20.61 | 20.61 | 5,409,659 | -0.24(-1.16%) |
May 16, 2012 | 20.83 | 20.94 | 20.71 | 20.85 | 5,126,656 | +0.14(+0.67%) |
May 15, 2012 | 20.62 | 20.83 | 20.51 | 20.71 | 4,022,604 | +0.12(+0.57%) |
May 14, 2012 | 20.50 | 20.66 | 20.42 | 20.60 | 2,551,625 | -0.01(-0.07%) |
May 11, 2012 | 20.47 | 20.82 | 20.47 | 20.61 | 2,259,135 | +0.03(+0.17%) |
May 10, 2012 | 20.74 | 20.84 | 20.50 | 20.58 | 3,085,738 | -0.03(-0.17%) |
May 09, 2012 | 20.51 | 20.78 | 20.38 | 20.61 | 4,117,668 | -0.12(-0.60%) |
May 08, 2012 | 20.45 | 20.76 | 20.43 | 20.73 | 4,754,796 | +0.19(+0.94%) |
May 07, 2012 | 20.58 | 20.67 | 20.51 | 20.54 | 2,659,366 | -0.08(-0.37%) |
May 04, 2012 | 20.85 | 20.87 | 20.60 | 20.62 | 3,504,091 | -0.27(-1.29%) |
May 03, 2012 | 21.00 | 21.01 | 20.84 | 20.89 | 2,633,390 | -0.07(-0.36%) |
May 02, 2012 | 21.01 | 21.01 | 20.81 | 20.96 | 3,337,755 | -0.11(-0.52%) |
May 01, 2012 | 21.12 | 21.25 | 20.96 | 21.07 | 2,769,639 | -0.05(-0.26%) |
Apr 30, 2012 | 21.22 | 21.22 | 21.08 | 21.12 | 10,169,383 | -0.11(-0.51%) |
Apr 27, 2012 | 21.29 | 21.34 | 21.14 | 21.23 | 9,987,198 | +0.02(+0.10%) |
Apr 26, 2012 | 20.97 | 21.24 | 20.95 | 21.21 | 9,739,681 | +0.14(+0.68%) |
Apr 25, 2012 | 20.95 | 21.08 | 20.88 | 21.07 | 2,545,068 | +0.28(+1.34%) |
Apr 24, 2012 | 20.91 | 21.00 | 20.74 | 20.79 | 3,458,310 | -0.06(-0.29%) |
Apr 23, 2012 | 20.91 | 20.91 | 20.66 | 20.85 | 2,975,331 | -0.12(-0.59%) |
Apr 20, 2012 | 21.01 | 21.16 | 20.95 | 20.97 | 3,813,773 | -0.01(-0.03%) |
Apr 19, 2012 | 21.08 | 21.13 | 20.86 | 20.98 | 3,262,740 | -0.14(-0.65%) |
Apr 18, 2012 | 21.21 | 21.25 | 21.02 | 21.12 | 2,461,233 | -0.14(-0.67%) |
Apr 17, 2012 | 21.21 | 21.34 | 21.19 | 21.26 | 3,755,695 | +0.16(+0.78%) |
Apr 16, 2012 | 21.06 | 21.18 | 20.95 | 21.10 | 6,236,236 | +0.08(+0.36%) |
Apr 13, 2012 | 21.25 | 21.26 | 21.01 | 21.02 | 2,240,216 | -0.26(-1.22%) |
Apr 12, 2012 | 21.18 | 21.30 | 21.04 | 21.28 | 2,181,438 | +0.17(+0.81%) |
Apr 11, 2012 | 21.11 | 21.13 | 20.97 | 21.11 | 2,596,533 | +0.22(+1.08%) |
Apr 10, 2012 | 21.15 | 21.21 | 20.81 | 20.89 | 4,142,072 | -0.29(-1.35%) |
Apr 09, 2012 | 21.31 | 21.31 | 21.12 | 21.17 | 2,372,462 | -0.34(-1.58%) |
Apr 05, 2012 | 21.41 | 21.53 | 21.37 | 21.51 | 3,742,593 | +0.02(+0.10%) |
Apr 04, 2012 | 21.61 | 21.64 | 21.35 | 21.49 | 4,017,423 | -0.34(-1.56%) |
Apr 03, 2012 | 21.74 | 21.87 | 21.59 | 21.83 | 6,677,479 | +0.18(+0.82%) |
Apr 02, 2012 | 21.05 | 21.71 | 20.99 | 21.66 | 6,638,601 | +0.52(+2.48%) |
Mar 30, 2012 | 21.49 | 21.49 | 21.13 | 21.13 | 5,730,030 | -0.25(-1.15%) |
Mar 29, 2012 | 21.59 | 21.76 | 21.32 | 21.38 | 5,494,228 | -0.43(-1.97%) |
Mar 28, 2012 | 21.89 | 21.91 | 21.72 | 21.81 | 3,013,435 | -0.08(-0.37%) |
Mar 27, 2012 | 21.97 | 21.98 | 21.83 | 21.89 | 1,985,647 | -0.02(-0.09%) |
Mar 26, 2012 | 21.82 | 21.98 | 21.77 | 21.91 | 3,081,679 | +0.27(+1.23%) |
Mar 23, 2012 | 21.77 | 21.81 | 21.59 | 21.64 | 1,921,860 | -0.16(-0.75%) |
Mar 22, 2012 | 21.59 | 21.83 | 21.57 | 21.81 | 3,271,372 | +0.02(+0.09%) |
Mar 21, 2012 | 21.72 | 21.89 | 21.66 | 21.79 | 5,474,846 | +0.09(+0.41%) |
Mar 20, 2012 | 21.68 | 21.72 | 21.61 | 21.70 | 2,611,442 | -0.03(-0.16%) |
Mar 19, 2012 | 21.64 | 21.80 | 21.53 | 21.73 | 2,421,682 | +0.03(+0.13%) |
Mar 16, 2012 | 21.61 | 21.82 | 21.59 | 21.70 | 4,382,180 | +0.04(+0.19%) |
Mar 15, 2012 | 21.64 | 21.71 | 21.49 | 21.66 | 3,209,390 | +0.01(+0.06%) |
Mar 14, 2012 | 21.68 | 21.74 | 21.57 | 21.65 | 2,454,352 | -0.10(-0.44%) |
Mar 13, 2012 | 21.66 | 21.74 | 21.51 | 21.74 | 2,989,577 | +0.23(+1.08%) |
Mar 12, 2012 | 21.46 | 21.55 | 21.39 | 21.51 | 2,096,847 | +0.04(+0.19%) |
Mar 09, 2012 | 21.40 | 21.51 | 21.27 | 21.47 | 3,725,889 | +0.13(+0.61%) |
Mar 08, 2012 | 21.29 | 21.38 | 21.23 | 21.34 | 4,763,497 | +0.12(+0.58%) |
Mar 07, 2012 | 21.20 | 21.28 | 21.06 | 21.22 | 3,127,997 | +0.06(+0.29%) |
Mar 06, 2012 | 21.31 | 21.47 | 21.14 | 21.16 | 3,058,183 | -0.27(-1.27%) |
Mar 05, 2012 | 21.33 | 21.50 | 21.32 | 21.43 | 2,885,867 | +0.09(+0.42%) |
Mar 02, 2012 | 21.49 | 21.64 | 21.26 | 21.34 | 4,761,639 | -0.20(-0.92%) |