Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.01 | 22.01 | 21.74 | 21.87 | 2,229 | -0.09(-0.43%) |
May 30, 2012 | 22.05 | 22.06 | 21.94 | 21.96 | 4,102 | -0.35(-1.55%) |
May 29, 2012 | 22.35 | 22.42 | 22.15 | 22.31 | 15,361 | +0.28(+1.29%) |
May 25, 2012 | 22.06 | 22.10 | 22.02 | 22.02 | 12,725 | -0.10(-0.44%) |
May 24, 2012 | 22.11 | 22.23 | 21.96 | 22.12 | 85,669 | -0.05(-0.22%) |
May 23, 2012 | 21.92 | 22.18 | 21.72 | 22.17 | 256,172 | +0.10(+0.44%) |
May 22, 2012 | 22.17 | 22.17 | 21.94 | 22.07 | 38,333 | -0.10(-0.44%) |
May 21, 2012 | 21.92 | 22.17 | 21.88 | 22.17 | 9,396 | +0.36(+1.67%) |
May 18, 2012 | 22.00 | 22.00 | 21.80 | 21.81 | 6,049 | -0.03(-0.14%) |
May 17, 2012 | 21.88 | 22.04 | 21.83 | 21.84 | 19,190 | +0.03(+0.15%) |
May 16, 2012 | 21.98 | 22.13 | 21.80 | 21.80 | 7,203 | -0.14(-0.63%) |
May 15, 2012 | 22.26 | 22.26 | 21.94 | 21.94 | 12,488 | -0.36(-1.60%) |
May 14, 2012 | 22.36 | 22.40 | 22.26 | 22.30 | 11,864 | -0.30(-1.31%) |
May 11, 2012 | 22.69 | 22.79 | 22.60 | 22.60 | 9,873 | -0.14(-0.63%) |
May 10, 2012 | 22.87 | 22.90 | 22.71 | 22.74 | 7,942 | -0.06(-0.28%) |
May 09, 2012 | 22.37 | 22.81 | 22.37 | 22.80 | 6,751 | +0.06(+0.29%) |
May 08, 2012 | 22.74 | 22.74 | 22.55 | 22.74 | 4,515 | -0.19(-0.82%) |
May 07, 2012 | 22.84 | 23.04 | 22.80 | 22.93 | 21,051 | -0.02(-0.11%) |
May 04, 2012 | 22.96 | 22.99 | 22.91 | 22.95 | 15,502 | -0.15(-0.63%) |
May 03, 2012 | 23.50 | 23.50 | 23.05 | 23.10 | 57,526 | -0.32(-1.35%) |
May 02, 2012 | 23.32 | 23.45 | 23.31 | 23.41 | 11,855 | -0.17(-0.73%) |
May 01, 2012 | 23.74 | 23.86 | 23.57 | 23.58 | 5,991 | +0.08(+0.35%) |
Apr 30, 2012 | 23.43 | 23.58 | 23.43 | 23.50 | 5,261 | -0.09(-0.38%) |
Apr 27, 2012 | 23.54 | 23.62 | 23.50 | 23.59 | 15,681 | +0.24(+1.01%) |
Apr 26, 2012 | 23.24 | 23.36 | 23.24 | 23.36 | 2,148 | +0.03(+0.14%) |
Apr 25, 2012 | 23.29 | 23.33 | 23.21 | 23.32 | 7,191 | +0.30(+1.31%) |
Apr 24, 2012 | 23.08 | 23.18 | 23.02 | 23.02 | 16,275 | +0.00(+0.00%) |
Apr 23, 2012 | 23.15 | 23.15 | 22.88 | 23.02 | 9,776 | -0.34(-1.44%) |
Apr 20, 2012 | 23.49 | 23.50 | 23.34 | 23.36 | 9,985 | -0.08(-0.35%) |
Apr 19, 2012 | 23.41 | 23.56 | 23.30 | 23.44 | 52,411 | +0.14(+0.61%) |
Apr 18, 2012 | 23.36 | 23.45 | 23.23 | 23.30 | 13,884 | -0.10(-0.42%) |
Apr 17, 2012 | 23.32 | 23.53 | 23.32 | 23.40 | 7,673 | +0.20(+0.88%) |
Apr 16, 2012 | 23.32 | 23.32 | 23.13 | 23.19 | 4,561 | -0.03(-0.14%) |
Apr 13, 2012 | 23.35 | 23.35 | 23.23 | 23.23 | 2,329 | -0.28(-1.18%) |
Apr 12, 2012 | 23.17 | 23.52 | 23.17 | 23.50 | 26,306 | +0.52(+2.26%) |
Apr 11, 2012 | 23.07 | 23.23 | 22.93 | 22.98 | 36,554 | +0.16(+0.69%) |
Apr 10, 2012 | 22.97 | 23.06 | 22.72 | 22.82 | 19,270 | -0.14(-0.62%) |
Apr 09, 2012 | 22.95 | 23.09 | 22.95 | 22.97 | 13,128 | -0.14(-0.59%) |
Apr 05, 2012 | 23.38 | 23.38 | 23.03 | 23.10 | 9,861 | -0.09(-0.38%) |
Apr 04, 2012 | 23.28 | 23.37 | 23.08 | 23.19 | 16,548 | -0.33(-1.42%) |
Apr 03, 2012 | 23.96 | 23.96 | 23.48 | 23.53 | 61,121 | -0.38(-1.57%) |
Apr 02, 2012 | 23.57 | 23.99 | 23.57 | 23.90 | 20,015 | +0.25(+1.07%) |
Mar 30, 2012 | 23.71 | 23.71 | 23.60 | 23.65 | 10,978 | +0.13(+0.55%) |
Mar 29, 2012 | 23.45 | 23.52 | 23.32 | 23.52 | 10,226 | +0.03(+0.11%) |
Mar 28, 2012 | 23.41 | 23.49 | 23.39 | 23.49 | 13,952 | -0.28(-1.16%) |
Mar 27, 2012 | 23.80 | 23.86 | 23.75 | 23.77 | 13,033 | -0.09(-0.37%) |
Mar 26, 2012 | 23.95 | 24.00 | 23.81 | 23.86 | 23,588 | +0.10(+0.41%) |
Mar 23, 2012 | 23.67 | 23.84 | 23.67 | 23.76 | 2,811 | +0.20(+0.84%) |
Mar 22, 2012 | 23.62 | 23.66 | 23.51 | 23.57 | 7,355 | -0.19(-0.79%) |
Mar 21, 2012 | 23.93 | 23.93 | 23.68 | 23.75 | 9,463 | -0.12(-0.51%) |
Mar 20, 2012 | 23.71 | 23.88 | 23.71 | 23.88 | 7,802 | -0.23(-0.96%) |
Mar 19, 2012 | 24.13 | 24.17 | 24.09 | 24.11 | 6,631 | -0.01(-0.05%) |
Mar 16, 2012 | 24.02 | 24.14 | 24.02 | 24.12 | 7,371 | +0.13(+0.55%) |
Mar 15, 2012 | 23.81 | 24.08 | 23.81 | 23.99 | 20,183 | +0.10(+0.44%) |
Mar 14, 2012 | 24.12 | 24.12 | 23.77 | 23.88 | 11,123 | -0.36(-1.48%) |
Mar 13, 2012 | 24.08 | 24.24 | 24.08 | 24.24 | 15,929 | +0.12(+0.51%) |
Mar 12, 2012 | 24.08 | 24.15 | 24.03 | 24.12 | 14,514 | -0.12(-0.50%) |
Mar 09, 2012 | 24.16 | 24.29 | 24.14 | 24.24 | 6,912 | -0.01(-0.06%) |
Mar 08, 2012 | 24.22 | 24.30 | 24.22 | 24.26 | 10,920 | +0.15(+0.64%) |
Mar 07, 2012 | 24.02 | 24.10 | 23.93 | 24.10 | 11,674 | +0.24(+1.02%) |
Mar 06, 2012 | 23.97 | 24.06 | 23.76 | 23.86 | 42,198 | -0.29(-1.21%) |
Mar 05, 2012 | 24.20 | 24.25 | 24.12 | 24.15 | 12,889 | -0.24(-0.97%) |
Mar 02, 2012 | 24.54 | 24.54 | 24.37 | 24.39 | 10,610 | -0.09(-0.37%) |