Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.59 | 21.85 | 21.55 | 21.73 | 3,226,107 | +0.17(+0.81%) |
May 30, 2012 | 21.70 | 21.92 | 21.56 | 21.56 | 1,744,164 | -0.27(-1.23%) |
May 29, 2012 | 21.65 | 21.83 | 21.61 | 21.83 | 1,992,272 | +0.26(+1.22%) |
May 25, 2012 | 21.61 | 21.71 | 21.49 | 21.57 | 2,097,380 | +0.01(+0.06%) |
May 24, 2012 | 21.55 | 21.73 | 21.39 | 21.55 | 2,337,784 | +0.05(+0.25%) |
May 23, 2012 | 21.65 | 21.76 | 21.42 | 21.50 | 2,618,040 | -0.28(-1.30%) |
May 22, 2012 | 21.71 | 21.81 | 21.58 | 21.78 | 1,671,486 | +0.13(+0.62%) |
May 21, 2012 | 21.42 | 21.65 | 21.37 | 21.65 | 1,346,909 | +0.17(+0.78%) |
May 18, 2012 | 21.65 | 21.73 | 21.41 | 21.48 | 1,841,325 | -0.09(-0.44%) |
May 17, 2012 | 21.75 | 21.81 | 21.57 | 21.57 | 2,022,059 | -0.20(-0.90%) |
May 16, 2012 | 21.69 | 21.84 | 21.65 | 21.77 | 2,256,600 | +0.09(+0.43%) |
May 15, 2012 | 21.90 | 21.94 | 21.58 | 21.67 | 2,352,283 | -0.26(-1.17%) |
May 14, 2012 | 21.75 | 22.04 | 21.68 | 21.93 | 1,505,684 | +0.07(+0.31%) |
May 11, 2012 | 22.01 | 22.11 | 21.84 | 21.86 | 2,032,904 | -0.23(-1.04%) |
May 10, 2012 | 22.02 | 22.22 | 21.96 | 22.09 | 2,222,974 | +0.21(+0.95%) |
May 09, 2012 | 21.64 | 22.00 | 21.56 | 21.88 | 2,863,895 | +0.09(+0.40%) |
May 08, 2012 | 21.60 | 21.83 | 21.60 | 21.79 | 1,734,123 | +0.14(+0.65%) |
May 07, 2012 | 21.61 | 21.76 | 21.38 | 21.65 | 3,197,390 | -0.12(-0.56%) |
May 04, 2012 | 21.32 | 21.95 | 21.32 | 21.77 | 1,613,009 | -0.04(-0.19%) |
May 03, 2012 | 21.99 | 22.11 | 21.73 | 21.81 | 1,819,757 | -0.17(-0.80%) |
May 02, 2012 | 22.12 | 22.15 | 21.93 | 21.99 | 2,064,790 | -0.21(-0.94%) |
May 01, 2012 | 22.06 | 22.27 | 21.98 | 22.20 | 1,560,372 | +0.14(+0.64%) |
Apr 30, 2012 | 22.04 | 22.09 | 21.94 | 22.06 | 1,215,701 | +0.02(+0.09%) |
Apr 27, 2012 | 21.94 | 22.14 | 21.92 | 22.04 | 1,789,556 | +0.15(+0.68%) |
Apr 26, 2012 | 21.71 | 21.98 | 21.71 | 21.89 | 1,957,820 | +0.17(+0.77%) |
Apr 25, 2012 | 21.59 | 21.85 | 21.46 | 21.72 | 2,273,707 | +0.24(+1.13%) |
Apr 24, 2012 | 21.13 | 21.53 | 21.12 | 21.48 | 2,620,555 | +0.34(+1.59%) |
Apr 23, 2012 | 21.18 | 21.26 | 21.10 | 21.14 | 2,333,731 | -0.17(-0.79%) |
Apr 20, 2012 | 21.08 | 21.36 | 20.97 | 21.31 | 2,893,479 | +0.26(+1.25%) |
Apr 19, 2012 | 21.27 | 21.32 | 20.95 | 21.05 | 5,017,928 | -0.13(-0.64%) |
Apr 18, 2012 | 21.31 | 21.48 | 21.17 | 21.18 | 2,313,733 | -0.25(-1.16%) |
Apr 17, 2012 | 21.40 | 21.46 | 21.19 | 21.43 | 1,176,142 | +0.15(+0.70%) |
Apr 16, 2012 | 21.25 | 21.39 | 21.20 | 21.28 | 4,036,508 | +0.11(+0.54%) |
Apr 13, 2012 | 21.18 | 21.39 | 21.14 | 21.17 | 3,068,980 | -0.06(-0.29%) |
Apr 12, 2012 | 21.14 | 21.23 | 20.99 | 21.23 | 1,564,075 | +0.06(+0.29%) |
Apr 11, 2012 | 21.27 | 21.31 | 21.05 | 21.17 | 1,383,609 | +0.05(+0.25%) |
Apr 10, 2012 | 21.38 | 21.43 | 21.07 | 21.11 | 1,973,494 | -0.36(-1.66%) |
Apr 09, 2012 | 21.40 | 21.53 | 21.36 | 21.47 | 1,528,428 | -0.11(-0.53%) |
Apr 05, 2012 | 21.64 | 21.69 | 21.43 | 21.59 | 1,232,665 | -0.15(-0.71%) |
Apr 04, 2012 | 21.57 | 21.78 | 21.57 | 21.74 | 1,618,526 | -0.06(-0.28%) |
Apr 03, 2012 | 21.90 | 21.91 | 21.59 | 21.80 | 1,917,669 | -0.06(-0.28%) |
Apr 02, 2012 | 21.90 | 22.00 | 21.71 | 21.86 | 1,677,669 | -0.05(-0.25%) |
Mar 30, 2012 | 21.71 | 21.92 | 21.65 | 21.92 | 2,777,707 | +0.30(+1.37%) |
Mar 29, 2012 | 21.41 | 21.63 | 21.26 | 21.62 | 2,204,267 | +0.10(+0.47%) |
Mar 28, 2012 | 21.80 | 21.84 | 21.38 | 21.52 | 1,923,516 | -0.32(-1.48%) |
Mar 27, 2012 | 21.63 | 21.84 | 21.57 | 21.84 | 2,601,713 | +0.20(+0.90%) |
Mar 26, 2012 | 21.48 | 21.66 | 21.43 | 21.65 | 2,273,622 | +0.28(+1.29%) |
Mar 23, 2012 | 21.41 | 21.45 | 21.30 | 21.37 | 1,314,659 | +0.00(+0.00%) |
Mar 22, 2012 | 21.23 | 21.40 | 21.19 | 21.37 | 1,435,980 | +0.03(+0.16%) |
Mar 21, 2012 | 21.24 | 21.40 | 21.24 | 21.34 | 1,552,112 | +0.07(+0.35%) |
Mar 20, 2012 | 20.96 | 21.29 | 20.96 | 21.26 | 1,742,391 | +0.25(+1.18%) |
Mar 19, 2012 | 21.19 | 21.28 | 20.98 | 21.01 | 1,676,111 | -0.15(-0.70%) |
Mar 16, 2012 | 21.28 | 21.32 | 21.11 | 21.16 | 2,665,900 | -0.12(-0.57%) |
Mar 15, 2012 | 21.36 | 21.41 | 21.15 | 21.28 | 1,632,185 | +0.01(+0.03%) |
Mar 14, 2012 | 21.67 | 21.69 | 21.22 | 21.28 | 1,524,502 | -0.38(-1.77%) |
Mar 13, 2012 | 21.67 | 21.71 | 21.46 | 21.66 | 2,318,023 | +0.01(+0.03%) |
Mar 12, 2012 | 21.31 | 21.68 | 21.16 | 21.65 | 2,952,580 | +0.45(+2.13%) |
Mar 09, 2012 | 21.23 | 21.27 | 21.10 | 21.20 | 2,349,253 | +0.01(+0.03%) |
Mar 08, 2012 | 21.28 | 21.28 | 21.02 | 21.20 | 6,673,780 | +0.02(+0.09%) |
Mar 07, 2012 | 21.23 | 21.26 | 21.02 | 21.18 | 1,618,242 | -0.09(-0.41%) |
Mar 06, 2012 | 21.32 | 21.39 | 21.10 | 21.26 | 1,581,900 | -0.15(-0.71%) |
Mar 05, 2012 | 21.16 | 21.49 | 21.04 | 21.41 | 2,060,546 | +0.18(+0.84%) |
Mar 02, 2012 | 21.32 | 21.38 | 21.20 | 21.24 | 2,040,389 | -0.11(-0.53%) |