Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.38 | 22.58 | 22.18 | 22.53 | 9,478 | +0.23(+1.03%) |
May 30, 2012 | 22.58 | 22.58 | 22.20 | 22.30 | 22,352 | -0.54(-2.36%) |
May 29, 2012 | 22.71 | 22.84 | 22.60 | 22.84 | 6,500 | +0.32(+1.42%) |
May 25, 2012 | 22.53 | 22.67 | 22.50 | 22.52 | 7,770 | -0.02(-0.09%) |
May 24, 2012 | 22.53 | 22.55 | 22.34 | 22.54 | 72,095 | +0.09(+0.40%) |
May 23, 2012 | 22.25 | 22.46 | 21.98 | 22.45 | 125,427 | +0.08(+0.36%) |
May 22, 2012 | 22.18 | 22.61 | 22.18 | 22.37 | 63,682 | +0.29(+1.31%) |
May 21, 2012 | 22.09 | 22.33 | 22.00 | 22.08 | 708,237 | +0.11(+0.52%) |
May 18, 2012 | 22.38 | 22.38 | 21.97 | 21.97 | 128,700 | -0.25(-1.14%) |
May 17, 2012 | 22.63 | 22.66 | 22.22 | 22.22 | 341,025 | -0.37(-1.64%) |
May 16, 2012 | 23.03 | 23.13 | 22.59 | 22.59 | 7,956 | -0.25(-1.09%) |
May 15, 2012 | 23.11 | 23.27 | 22.84 | 22.84 | 73,863 | -0.25(-1.07%) |
May 14, 2012 | 23.37 | 23.44 | 23.09 | 23.09 | 7,223 | -0.59(-2.51%) |
May 11, 2012 | 23.44 | 23.91 | 23.43 | 23.68 | 55,173 | -0.22(-0.92%) |
May 10, 2012 | 24.07 | 24.18 | 23.90 | 23.90 | 11,795 | +0.06(+0.25%) |
May 09, 2012 | 23.72 | 23.87 | 23.57 | 23.84 | 35,646 | -0.27(-1.12%) |
May 08, 2012 | 24.18 | 24.27 | 23.91 | 24.11 | 1,434,803 | -0.22(-0.90%) |
May 07, 2012 | 23.98 | 24.42 | 23.98 | 24.33 | 721,680 | +0.22(+0.93%) |
May 04, 2012 | 24.42 | 24.42 | 24.03 | 24.11 | 105,592 | -0.49(-2.01%) |
May 03, 2012 | 24.73 | 24.82 | 24.49 | 24.60 | 54,981 | -0.12(-0.49%) |
May 02, 2012 | 24.51 | 24.81 | 24.51 | 24.72 | 53,198 | -0.23(-0.92%) |
May 01, 2012 | 24.59 | 25.12 | 24.59 | 24.95 | 83,958 | +0.34(+1.38%) |
Apr 30, 2012 | 24.82 | 24.90 | 24.53 | 24.61 | 63,654 | -0.33(-1.32%) |
Apr 27, 2012 | 24.95 | 24.95 | 24.76 | 24.94 | 9,996 | +0.08(+0.32%) |
Apr 26, 2012 | 24.58 | 24.86 | 24.58 | 24.86 | 9,272 | +0.24(+0.97%) |
Apr 25, 2012 | 24.64 | 24.75 | 24.43 | 24.62 | 73,227 | +0.28(+1.13%) |
Apr 24, 2012 | 24.19 | 24.37 | 24.19 | 24.34 | 394,039 | +0.24(+0.99%) |
Apr 23, 2012 | 23.91 | 24.16 | 23.91 | 24.11 | 15,838 | -0.15(-0.63%) |
Apr 20, 2012 | 24.56 | 24.56 | 24.21 | 24.26 | 135,781 | -0.14(-0.57%) |
Apr 19, 2012 | 24.70 | 24.70 | 24.39 | 24.40 | 2,063,326 | -0.19(-0.77%) |
Apr 18, 2012 | 24.63 | 24.88 | 24.56 | 24.59 | 169,499 | -0.20(-0.81%) |
Apr 17, 2012 | 24.67 | 24.84 | 24.56 | 24.79 | 18,835 | +0.50(+2.06%) |
Apr 16, 2012 | 24.29 | 24.46 | 24.11 | 24.29 | 3,107,657 | +0.25(+1.04%) |
Apr 13, 2012 | 24.70 | 26.25 | 24.04 | 24.04 | 278,255 | -0.72(-2.91%) |
Apr 12, 2012 | 24.60 | 24.78 | 24.34 | 24.76 | 110,723 | +0.42(+1.74%) |
Apr 11, 2012 | 24.48 | 24.48 | 24.27 | 24.34 | 684,020 | +0.46(+1.91%) |
Apr 10, 2012 | 24.42 | 24.42 | 23.87 | 23.88 | 207,900 | -0.55(-2.25%) |
Apr 09, 2012 | 24.45 | 24.56 | 24.29 | 24.43 | 148,020 | -0.48(-1.93%) |
Apr 05, 2012 | 24.88 | 25.03 | 24.84 | 24.91 | 63,923 | -0.08(-0.32%) |
Apr 04, 2012 | 25.08 | 25.20 | 24.85 | 24.99 | 230,897 | -0.41(-1.61%) |
Apr 03, 2012 | 25.39 | 25.46 | 25.17 | 25.40 | 121,413 | -0.09(-0.35%) |
Apr 02, 2012 | 25.25 | 25.58 | 25.17 | 25.49 | 484,837 | +0.16(+0.63%) |
Mar 30, 2012 | 25.45 | 25.45 | 25.11 | 25.33 | 40,078 | +0.18(+0.72%) |
Mar 29, 2012 | 25.30 | 25.36 | 24.99 | 25.15 | 77,672 | -0.36(-1.41%) |
Mar 28, 2012 | 25.31 | 25.51 | 25.23 | 25.51 | 1,025,434 | +0.26(+1.03%) |
Mar 27, 2012 | 25.62 | 25.66 | 25.25 | 25.25 | 290,274 | -0.33(-1.29%) |
Mar 26, 2012 | 25.54 | 25.58 | 25.39 | 25.58 | 234,827 | +0.37(+1.47%) |
Mar 23, 2012 | 24.91 | 25.24 | 24.84 | 25.21 | 497,750 | +0.21(+0.84%) |
Mar 22, 2012 | 25.18 | 25.22 | 24.87 | 25.00 | 544,784 | -0.40(-1.57%) |
Mar 21, 2012 | 25.70 | 25.70 | 25.32 | 25.40 | 476,466 | -0.14(-0.55%) |
Mar 20, 2012 | 25.34 | 25.61 | 25.18 | 25.54 | 458,092 | +0.12(+0.47%) |
Mar 19, 2012 | 25.36 | 25.82 | 25.27 | 25.42 | 1,143,363 | +0.13(+0.51%) |
Mar 16, 2012 | 25.78 | 25.78 | 25.13 | 25.29 | 354,130 | -0.03(-0.12%) |
Mar 15, 2012 | 24.82 | 25.37 | 24.59 | 25.32 | 349,175 | +0.68(+2.76%) |
Mar 14, 2012 | 24.48 | 24.70 | 24.23 | 24.64 | 796,503 | +0.32(+1.32%) |
Mar 13, 2012 | 23.54 | 24.32 | 23.52 | 24.32 | 557,289 | +1.08(+4.65%) |
Mar 12, 2012 | 23.45 | 23.45 | 23.03 | 23.24 | 551,681 | -0.20(-0.85%) |
Mar 09, 2012 | 23.32 | 23.60 | 23.26 | 23.44 | 2,834,277 | +0.24(+1.03%) |
Mar 08, 2012 | 23.03 | 23.20 | 23.02 | 23.20 | 73,200 | +0.35(+1.53%) |
Mar 07, 2012 | 22.61 | 22.89 | 22.59 | 22.85 | 141,588 | +0.47(+2.10%) |
Mar 06, 2012 | 22.59 | 22.61 | 22.38 | 22.38 | 76,850 | -0.68(-2.95%) |
Mar 05, 2012 | 23.09 | 23.11 | 23.06 | 23.06 | 22,000 | -0.33(-1.41%) |
Mar 02, 2012 | 23.45 | 23.45 | 23.39 | 23.39 | 30,779 | -0.07(-0.30%) |
Mar 01, 2012 | 23.46 | 23.54 | 23.45 | 23.46 | 197,530 | +0.23(+0.99%) |
Feb 29, 2012 | 23.42 | 23.58 | 23.23 | 23.23 | 221,537 | -0.06(-0.26%) |
Feb 28, 2012 | 23.20 | 23.39 | 23.16 | 23.29 | 15,011 | +0.09(+0.39%) |
Feb 27, 2012 | 22.70 | 23.23 | 22.64 | 23.20 | 47,872 | +0.30(+1.31%) |
Feb 24, 2012 | 23.09 | 23.09 | 22.88 | 22.90 | 443,662 | -0.09(-0.41%) |
Feb 23, 2012 | 22.99 | 22.99 | 22.99 | 22.99 | 2,300 | +0.16(+0.72%) |
Feb 22, 2012 | 23.09 | 23.11 | 22.82 | 22.83 | 5,061,330 | -0.44(-1.88%) |
Feb 21, 2012 | 23.43 | 23.45 | 23.24 | 23.27 | 173,100 | -0.06(-0.28%) |
Feb 17, 2012 | 23.21 | 23.33 | 23.21 | 23.33 | 104,000 | +0.24(+1.02%) |
Feb 16, 2012 | 22.78 | 23.10 | 22.78 | 23.10 | 4,200 | +0.47(+2.06%) |
Feb 15, 2012 | 22.92 | 22.92 | 22.59 | 22.63 | 11,680 | -0.03(-0.13%) |
Feb 14, 2012 | 22.81 | 22.88 | 22.57 | 22.66 | 8,480 | -0.33(-1.44%) |
Feb 13, 2012 | 23.03 | 23.04 | 22.97 | 22.99 | 86,469 | +0.19(+0.83%) |
Feb 10, 2012 | 22.80 | 22.85 | 22.73 | 22.80 | 12,900 | -0.31(-1.34%) |
Feb 09, 2012 | 23.32 | 23.32 | 23.00 | 23.11 | 8,580 | -0.00(-0.01%) |
Feb 08, 2012 | 23.04 | 23.13 | 22.90 | 23.11 | 127,355 | +0.14(+0.62%) |
Feb 07, 2012 | 22.79 | 23.01 | 22.74 | 22.97 | 757,233 | +0.01(+0.04%) |
Feb 06, 2012 | 22.95 | 22.96 | 22.89 | 22.96 | 2,350 | -0.07(-0.30%) |
Feb 03, 2012 | 22.81 | 23.03 | 22.81 | 23.03 | 75,627 | +0.72(+3.23%) |
Feb 02, 2012 | 22.35 | 22.35 | 22.27 | 22.31 | 153,700 | +0.15(+0.68%) |
Feb 01, 2012 | 22.15 | 22.49 | 22.12 | 22.16 | 659,040 | +0.37(+1.70%) |
Jan 31, 2012 | 21.87 | 21.92 | 21.69 | 21.79 | 1,000,000 | +0.09(+0.39%) |
Jan 30, 2012 | 21.52 | 21.70 | 21.49 | 21.70 | 1,638,400 | -0.22(-0.98%) |
Jan 27, 2012 | 21.73 | 21.92 | 21.66 | 21.92 | 7,790 | +0.22(+1.01%) |
Jan 26, 2012 | 22.81 | 22.81 | 21.70 | 21.70 | 15,400 | -0.54(-2.43%) |
Jan 25, 2012 | 22.19 | 22.30 | 22.04 | 22.24 | 665,645 | +0.02(+0.09%) |
Jan 24, 2012 | 22.12 | 22.24 | 21.98 | 22.22 | 5,569 | -0.02(-0.09%) |
Jan 23, 2012 | 22.35 | 22.35 | 22.24 | 22.24 | 2,000 | +0.05(+0.23%) |
Jan 20, 2012 | 21.97 | 22.21 | 21.97 | 22.19 | 7,600 | +0.04(+0.18%) |
Jan 19, 2012 | 22.37 | 22.37 | 22.09 | 22.15 | 28,100 | +0.05(+0.23%) |
Jan 18, 2012 | 21.81 | 22.11 | 21.75 | 22.10 | 297,180 | +0.18(+0.82%) |
Jan 17, 2012 | 22.22 | 22.25 | 21.81 | 21.92 | 3,737,350 | -0.34(-1.53%) |
Jan 13, 2012 | 21.88 | 22.26 | 21.73 | 22.26 | 2,395,790 | -0.03(-0.13%) |
Jan 12, 2012 | 22.19 | 22.30 | 21.96 | 22.29 | 1,062,125 | +0.14(+0.63%) |
Jan 11, 2012 | 21.83 | 22.19 | 21.75 | 22.15 | 2,634,539 | +0.28(+1.28%) |
Jan 10, 2012 | 21.77 | 21.94 | 21.77 | 21.87 | 4,860 | +0.38(+1.77%) |
Jan 09, 2012 | 21.40 | 21.56 | 21.33 | 21.49 | 10,650 | +0.22(+1.03%) |
Jan 06, 2012 | 21.23 | 21.28 | 21.06 | 21.27 | 273,400 | -0.06(-0.28%) |
Jan 05, 2012 | 20.89 | 21.43 | 20.89 | 21.33 | 94,700 | +0.46(+2.20%) |
Jan 04, 2012 | 20.61 | 20.93 | 20.51 | 20.87 | 262,200 | +0.77(+3.83%) |
Dec 30, 2011 | 20.14 | 20.21 | 20.09 | 20.10 | 14,975 | -0.14(-0.69%) |
Dec 29, 2011 | 19.83 | 20.28 | 19.83 | 20.24 | 21,388 | +0.41(+2.07%) |
Dec 28, 2011 | 20.04 | 20.05 | 19.83 | 19.83 | 19,300 | -0.39(-1.92%) |
Dec 27, 2011 | 20.41 | 20.43 | 20.20 | 20.22 | 26,865 | -0.15(-0.75%) |
Dec 23, 2011 | 20.43 | 20.43 | 20.20 | 20.37 | 39,290 | +0.76(+3.88%) |
Dec 21, 2011 | 19.44 | 19.67 | 19.34 | 19.61 | 3,100 | +0.08(+0.41%) |
Dec 20, 2011 | 19.11 | 19.57 | 19.11 | 19.53 | 16,058 | +0.83(+4.44%) |
Dec 19, 2011 | 19.29 | 19.29 | 18.64 | 18.70 | 23,700 | -0.49(-2.55%) |
Dec 16, 2011 | 19.33 | 19.59 | 19.15 | 19.19 | 21,100 | -0.20(-1.03%) |
Dec 15, 2011 | 19.63 | 19.67 | 19.36 | 19.39 | 41,724 | +0.07(+0.36%) |
Dec 14, 2011 | 19.47 | 19.60 | 19.23 | 19.32 | 31,550 | -0.10(-0.51%) |
Dec 13, 2011 | 19.97 | 20.01 | 19.19 | 19.42 | 341,300 | -0.31(-1.57%) |
Dec 12, 2011 | 19.85 | 19.91 | 19.58 | 19.73 | 37,600 | -0.50(-2.47%) |
Dec 09, 2011 | 20.01 | 20.30 | 20.00 | 20.23 | 32,650 | +0.54(+2.74%) |
Dec 08, 2011 | 20.28 | 20.28 | 19.63 | 19.69 | 318,076 | -0.41(-2.04%) |
Dec 07, 2011 | 20.10 | 20.10 | 20.10 | 20.10 | 23,000 | -0.16(-0.79%) |
Dec 06, 2011 | 20.45 | 20.45 | 20.26 | 20.26 | 1,200 | -0.41(-1.99%) |
Dec 05, 2011 | 20.30 | 20.67 | 20.30 | 20.67 | 252,400 | +0.49(+2.43%) |
Dec 02, 2011 | 19.82 | 20.25 | 19.82 | 20.18 | 85,300 | +0.67(+3.43%) |
Dec 01, 2011 | 19.51 | 19.51 | 19.51 | 19.51 | 7,000 | +0.27(+1.40%) |
Nov 30, 2011 | 19.10 | 19.25 | 19.10 | 19.24 | 1,153 | +0.67(+3.61%) |
Nov 29, 2011 | 18.40 | 18.57 | 18.40 | 18.57 | 3,900 | +0.24(+1.31%) |
Nov 28, 2011 | 19.50 | 19.50 | 18.33 | 18.33 | 15,920 | +0.25(+1.38%) |
Nov 23, 2011 | 18.27 | 18.08 | 18.08 | 18.08 | 12,000 | -0.47(-2.53%) |
Nov 22, 2011 | 18.83 | 18.83 | 18.55 | 18.55 | 1,950 | -0.29(-1.54%) |
Nov 21, 2011 | 19.03 | 19.03 | 18.76 | 18.84 | 6,316,625 | -0.53(-2.74%) |
Nov 18, 2011 | 19.30 | 19.48 | 19.24 | 19.37 | 1,154,100 | +0.17(+0.89%) |
Nov 17, 2011 | 19.42 | 19.42 | 19.19 | 19.20 | 2,580,923 | -0.42(-2.14%) |
Nov 16, 2011 | 19.89 | 20.06 | 19.60 | 19.62 | 4,519,964 | -0.48(-2.39%) |
Nov 15, 2011 | 19.84 | 20.14 | 19.72 | 20.10 | 28,250 | +0.15(+0.75%) |
Nov 14, 2011 | 20.24 | 20.25 | 19.79 | 19.95 | 226,000 | -0.49(-2.40%) |
Nov 11, 2011 | 20.40 | 20.45 | 20.34 | 20.44 | 4,028,360 | +0.32(+1.59%) |
Nov 10, 2011 | 20.13 | 20.13 | 20.12 | 20.12 | 5,800 | +0.28(+1.41%) |
Nov 09, 2011 | 20.44 | 20.45 | 19.77 | 19.84 | 3,500,100 | -0.87(-4.19%) |
Nov 08, 2011 | 20.76 | 20.76 | 20.71 | 20.71 | 10,200 | +0.28(+1.36%) |
Nov 07, 2011 | 20.46 | 20.57 | 20.27 | 20.43 | 54,500 | +0.15(+0.74%) |
Nov 04, 2011 | 20.30 | 20.45 | 20.26 | 20.28 | 22,650 | +0.22(+1.10%) |
Nov 03, 2011 | 20.06 | 20.06 | 20.06 | 20.06 | 7,500 | -0.05(-0.25%) |
Nov 02, 2011 | 20.09 | 20.12 | 20.08 | 20.11 | 7,000 | +0.15(+0.75%) |