Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.74 | 22.82 | 22.62 | 22.80 | 8,052 | +0.02(+0.08%) |
May 30, 2012 | 22.85 | 22.85 | 22.74 | 22.78 | 8,336 | -0.23(-1.00%) |
May 29, 2012 | 23.02 | 23.02 | 22.95 | 23.01 | 17,054 | +0.22(+0.96%) |
May 25, 2012 | 22.86 | 22.96 | 22.79 | 22.79 | 27,188 | -0.08(-0.35%) |
May 24, 2012 | 22.84 | 22.90 | 22.70 | 22.87 | 27,455 | +0.30(+1.33%) |
May 23, 2012 | 22.66 | 22.69 | 22.48 | 22.57 | 9,483 | -0.25(-1.10%) |
May 22, 2012 | 22.86 | 23.00 | 22.73 | 22.82 | 16,851 | +0.08(+0.36%) |
May 21, 2012 | 22.60 | 22.75 | 22.60 | 22.74 | 8,085 | +0.16(+0.72%) |
May 18, 2012 | 22.82 | 22.82 | 22.57 | 22.58 | 13,231 | -0.13(-0.57%) |
May 17, 2012 | 22.98 | 22.98 | 22.71 | 22.71 | 11,934 | -0.27(-1.16%) |
May 16, 2012 | 23.13 | 23.28 | 22.98 | 22.98 | 7,783 | -0.04(-0.18%) |
May 15, 2012 | 23.17 | 23.21 | 22.99 | 23.02 | 6,285 | -0.13(-0.56%) |
May 14, 2012 | 23.18 | 23.26 | 23.15 | 23.15 | 8,590 | -0.29(-1.24%) |
May 11, 2012 | 23.55 | 23.56 | 23.44 | 23.44 | 5,034 | -0.14(-0.58%) |
May 10, 2012 | 23.64 | 23.71 | 23.58 | 23.58 | 12,645 | +0.04(+0.17%) |
May 09, 2012 | 23.38 | 23.56 | 23.33 | 23.54 | 16,631 | -0.12(-0.51%) |
May 08, 2012 | 23.51 | 23.66 | 23.47 | 23.66 | 11,193 | -0.11(-0.47%) |
May 07, 2012 | 23.72 | 23.79 | 23.72 | 23.77 | 5,784 | +0.02(+0.08%) |
May 04, 2012 | 23.78 | 23.78 | 23.68 | 23.75 | 12,858 | -0.30(-1.26%) |
May 03, 2012 | 24.20 | 24.20 | 23.98 | 24.05 | 29,986 | -0.16(-0.67%) |
May 02, 2012 | 24.19 | 24.27 | 24.19 | 24.21 | 4,437 | -0.15(-0.60%) |
May 01, 2012 | 24.17 | 24.49 | 24.17 | 24.36 | 24,092 | +0.22(+0.91%) |
Apr 30, 2012 | 24.14 | 24.15 | 24.09 | 24.14 | 7,968 | -0.11(-0.43%) |
Apr 27, 2012 | 24.22 | 24.26 | 24.21 | 24.25 | 13,559 | -0.01(-0.03%) |
Apr 26, 2012 | 24.14 | 24.26 | 24.14 | 24.25 | 4,652 | +0.23(+0.94%) |
Apr 25, 2012 | 24.05 | 24.05 | 23.97 | 24.03 | 4,044 | +0.17(+0.71%) |
Apr 24, 2012 | 23.72 | 23.86 | 23.72 | 23.86 | 2,847 | +0.19(+0.79%) |
Apr 23, 2012 | 23.60 | 23.71 | 23.56 | 23.67 | 5,165 | -0.21(-0.88%) |
Apr 20, 2012 | 23.96 | 24.00 | 23.88 | 23.88 | 94,892 | +0.10(+0.41%) |
Apr 19, 2012 | 23.95 | 23.98 | 23.75 | 23.79 | 3,107,009 | -0.14(-0.58%) |
Apr 18, 2012 | 23.93 | 23.96 | 23.90 | 23.92 | 20,470 | -0.13(-0.54%) |
Apr 17, 2012 | 23.91 | 24.07 | 23.91 | 24.05 | 13,575 | +0.30(+1.25%) |
Apr 16, 2012 | 23.74 | 23.80 | 23.66 | 23.76 | 14,849 | +0.11(+0.45%) |
Apr 13, 2012 | 23.92 | 23.92 | 23.65 | 23.65 | 2,444 | -0.29(-1.21%) |
Apr 12, 2012 | 23.86 | 23.96 | 23.86 | 23.94 | 2,805 | +0.30(+1.27%) |
Apr 11, 2012 | 23.69 | 23.69 | 23.61 | 23.64 | 5,644 | +0.15(+0.65%) |
Apr 10, 2012 | 23.79 | 23.85 | 23.45 | 23.49 | 9,104 | -0.36(-1.52%) |
Apr 09, 2012 | 23.84 | 23.92 | 23.79 | 23.85 | 4,453 | -0.27(-1.11%) |
Apr 05, 2012 | 24.10 | 24.22 | 24.10 | 24.12 | 1,226 | -0.13(-0.53%) |
Apr 04, 2012 | 24.26 | 24.27 | 24.18 | 24.25 | 3,114,292 | -0.15(-0.60%) |
Apr 03, 2012 | 24.55 | 24.55 | 24.30 | 24.39 | 13,682 | -0.24(-0.99%) |
Apr 02, 2012 | 24.45 | 24.68 | 24.45 | 24.64 | 6,962 | +0.19(+0.76%) |
Mar 30, 2012 | 24.38 | 24.48 | 24.38 | 24.45 | 2,870 | +0.12(+0.51%) |
Mar 29, 2012 | 24.16 | 24.34 | 24.16 | 24.33 | 52,118 | -0.05(-0.21%) |
Mar 28, 2012 | 24.46 | 24.47 | 24.23 | 24.38 | 32,793 | -0.11(-0.43%) |
Mar 27, 2012 | 24.59 | 24.60 | 24.48 | 24.48 | 12,609 | -0.10(-0.40%) |
Mar 26, 2012 | 24.50 | 24.58 | 24.47 | 24.58 | 27,849 | +0.29(+1.20%) |
Mar 23, 2012 | 24.18 | 24.30 | 24.16 | 24.29 | 4,783 | -0.06(-0.23%) |
Mar 22, 2012 | 24.40 | 24.42 | 24.34 | 24.34 | 49,861 | -0.26(-1.05%) |
Mar 21, 2012 | 24.65 | 24.65 | 24.58 | 24.60 | 65,002 | -0.04(-0.16%) |
Mar 20, 2012 | 24.57 | 24.68 | 24.57 | 24.64 | 11,724 | -0.05(-0.20%) |
Mar 19, 2012 | 24.58 | 24.78 | 24.58 | 24.69 | 8,600 | +0.06(+0.26%) |
Mar 16, 2012 | 24.64 | 24.64 | 24.57 | 24.63 | 4,337 | +0.11(+0.46%) |
Mar 15, 2012 | 24.39 | 24.56 | 24.39 | 24.51 | 3,213 | +0.14(+0.56%) |
Mar 14, 2012 | 24.44 | 24.44 | 24.35 | 24.38 | 5,199 | -0.02(-0.10%) |
Mar 13, 2012 | 24.16 | 24.40 | 24.16 | 24.40 | 16,414 | +0.44(+1.82%) |
Mar 12, 2012 | 23.99 | 23.99 | 23.93 | 23.96 | 6,625 | -0.03(-0.14%) |
Mar 09, 2012 | 23.93 | 24.05 | 23.93 | 24.00 | 86,067 | +0.05(+0.20%) |
Mar 08, 2012 | 23.79 | 23.95 | 23.79 | 23.95 | 54,386 | +0.28(+1.16%) |
Mar 07, 2012 | 23.55 | 23.72 | 23.55 | 23.67 | 49,042 | +0.19(+0.79%) |
Mar 06, 2012 | 23.59 | 23.59 | 23.41 | 23.49 | 83,784 | -0.40(-1.66%) |
Mar 05, 2012 | 23.83 | 23.88 | 23.83 | 23.88 | 9,616 | -0.11(-0.46%) |
Mar 02, 2012 | 23.99 | 23.99 | 23.90 | 23.99 | 5,873 | -0.02(-0.08%) |