Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.23 | 23.56 | 23.14 | 23.39 | 2,289,186 | +0.14(+0.58%) |
May 30, 2012 | 23.83 | 23.83 | 23.26 | 23.26 | 1,431,509 | -0.71(-2.97%) |
May 29, 2012 | 24.03 | 24.25 | 23.84 | 23.97 | 1,175,806 | +0.01(+0.03%) |
May 25, 2012 | 23.76 | 24.29 | 23.76 | 23.96 | 1,845,104 | +0.06(+0.24%) |
May 24, 2012 | 23.87 | 23.99 | 23.65 | 23.90 | 959,643 | -0.01(-0.06%) |
May 23, 2012 | 23.56 | 23.96 | 23.39 | 23.92 | 1,561,463 | +0.21(+0.87%) |
May 22, 2012 | 23.54 | 23.81 | 23.40 | 23.71 | 1,490,815 | +0.31(+1.31%) |
May 21, 2012 | 23.36 | 23.70 | 23.29 | 23.41 | 1,122,923 | +0.05(+0.21%) |
May 18, 2012 | 23.92 | 23.93 | 23.33 | 23.36 | 1,121,202 | -0.48(-2.00%) |
May 17, 2012 | 24.22 | 24.28 | 23.81 | 23.83 | 1,025,576 | -0.43(-1.79%) |
May 16, 2012 | 24.44 | 24.50 | 24.24 | 24.27 | 854,917 | -0.08(-0.32%) |
May 15, 2012 | 24.49 | 24.58 | 24.30 | 24.34 | 882,327 | -0.19(-0.78%) |
May 14, 2012 | 24.68 | 24.80 | 24.47 | 24.54 | 916,828 | -0.31(-1.26%) |
May 11, 2012 | 24.50 | 24.97 | 24.44 | 24.85 | 1,012,617 | +0.21(+0.87%) |
May 10, 2012 | 24.56 | 24.71 | 24.47 | 24.64 | 2,026,931 | +0.21(+0.84%) |
May 09, 2012 | 24.22 | 24.57 | 24.17 | 24.43 | 1,370,769 | +0.01(+0.03%) |
May 08, 2012 | 24.39 | 24.59 | 24.29 | 24.42 | 901,272 | -0.11(-0.43%) |
May 07, 2012 | 24.39 | 24.57 | 24.35 | 24.53 | 1,154,611 | +0.09(+0.35%) |
May 04, 2012 | 24.43 | 24.52 | 24.27 | 24.44 | 1,160,611 | -0.03(-0.12%) |
May 03, 2012 | 24.23 | 24.50 | 24.22 | 24.47 | 1,589,138 | +0.30(+1.24%) |
May 02, 2012 | 23.58 | 24.39 | 23.58 | 24.17 | 1,926,457 | -0.09(-0.35%) |
May 01, 2012 | 24.12 | 24.55 | 24.12 | 24.26 | 1,161,817 | +0.07(+0.29%) |
Apr 30, 2012 | 23.67 | 24.22 | 23.60 | 24.19 | 2,136,957 | +0.48(+2.01%) |
Apr 27, 2012 | 24.49 | 24.68 | 23.11 | 23.71 | 4,224,698 | -1.05(-4.22%) |
Apr 26, 2012 | 24.34 | 24.80 | 24.31 | 24.76 | 1,429,854 | +0.35(+1.43%) |
Apr 25, 2012 | 24.32 | 24.41 | 24.12 | 24.41 | 996,298 | +0.31(+1.27%) |
Apr 24, 2012 | 24.22 | 24.22 | 24.03 | 24.10 | 1,677,596 | -0.14(-0.56%) |
Apr 23, 2012 | 24.03 | 24.30 | 23.82 | 24.24 | 919,851 | -0.01(-0.03%) |
Apr 20, 2012 | 24.42 | 24.57 | 24.07 | 24.25 | 1,444,166 | -0.14(-0.55%) |
Apr 19, 2012 | 24.00 | 24.53 | 23.93 | 24.38 | 1,377,199 | +0.40(+1.66%) |
Apr 18, 2012 | 24.12 | 24.15 | 23.83 | 23.98 | 836,340 | -0.04(-0.15%) |
Apr 17, 2012 | 24.13 | 24.24 | 23.86 | 24.02 | 1,776,315 | +0.18(+0.75%) |
Apr 16, 2012 | 23.82 | 24.00 | 23.78 | 23.84 | 1,497,187 | +0.16(+0.69%) |
Apr 13, 2012 | 23.78 | 23.90 | 23.53 | 23.68 | 1,432,301 | -0.14(-0.57%) |
Apr 12, 2012 | 23.71 | 23.86 | 23.53 | 23.81 | 643,699 | +0.06(+0.27%) |
Apr 11, 2012 | 23.55 | 23.75 | 23.46 | 23.75 | 549,030 | +0.32(+1.37%) |
Apr 10, 2012 | 23.74 | 23.80 | 23.43 | 23.43 | 1,257,882 | -0.39(-1.64%) |
Apr 09, 2012 | 23.80 | 23.90 | 23.65 | 23.82 | 1,274,409 | -0.22(-0.92%) |
Apr 05, 2012 | 23.76 | 24.04 | 23.71 | 24.04 | 976,394 | +0.18(+0.74%) |
Apr 04, 2012 | 23.55 | 24.05 | 23.52 | 23.86 | 1,591,232 | +0.11(+0.45%) |
Apr 03, 2012 | 23.73 | 23.96 | 23.61 | 23.75 | 1,137,192 | +0.06(+0.24%) |
Apr 02, 2012 | 23.53 | 23.71 | 23.25 | 23.70 | 1,263,879 | +0.11(+0.48%) |
Mar 30, 2012 | 23.68 | 23.82 | 23.54 | 23.58 | 1,090,187 | -0.07(-0.30%) |
Mar 29, 2012 | 23.68 | 23.72 | 23.41 | 23.66 | 1,654,744 | -0.17(-0.72%) |
Mar 28, 2012 | 23.51 | 23.83 | 23.35 | 23.83 | 1,028,998 | +0.31(+1.33%) |
Mar 27, 2012 | 23.59 | 23.65 | 23.43 | 23.51 | 1,713,753 | -0.06(-0.24%) |
Mar 26, 2012 | 23.20 | 23.60 | 23.09 | 23.57 | 1,486,424 | +0.50(+2.17%) |
Mar 23, 2012 | 22.76 | 23.10 | 22.71 | 23.07 | 964,574 | +0.27(+1.18%) |
Mar 22, 2012 | 22.74 | 22.88 | 22.57 | 22.80 | 1,349,932 | -0.11(-0.46%) |
Mar 21, 2012 | 23.24 | 23.29 | 22.87 | 22.91 | 746,885 | -0.39(-1.67%) |
Mar 20, 2012 | 22.67 | 23.53 | 22.63 | 23.29 | 1,732,120 | +0.40(+1.73%) |
Mar 19, 2012 | 23.39 | 23.41 | 22.84 | 22.90 | 1,928,093 | -0.06(-0.28%) |
Mar 16, 2012 | 23.22 | 23.28 | 22.96 | 22.96 | 750,102 | -0.25(-1.06%) |
Mar 15, 2012 | 23.24 | 23.32 | 23.10 | 23.21 | 886,339 | -0.08(-0.36%) |
Mar 14, 2012 | 23.33 | 23.40 | 23.26 | 23.29 | 927,931 | -0.06(-0.27%) |
Mar 13, 2012 | 22.72 | 23.36 | 22.67 | 23.36 | 658,229 | +0.58(+2.54%) |
Mar 12, 2012 | 22.62 | 22.93 | 22.62 | 22.78 | 412,312 | +0.13(+0.59%) |
Mar 09, 2012 | 22.36 | 22.75 | 22.36 | 22.64 | 506,638 | +0.28(+1.26%) |
Mar 08, 2012 | 22.76 | 23.04 | 22.27 | 22.36 | 1,421,907 | +0.06(+0.25%) |
Mar 07, 2012 | 22.19 | 22.31 | 22.00 | 22.31 | 640,391 | +0.23(+1.02%) |
Mar 06, 2012 | 22.33 | 22.33 | 22.00 | 22.08 | 821,690 | -0.45(-2.01%) |
Mar 05, 2012 | 22.13 | 22.56 | 22.04 | 22.53 | 997,963 | +0.33(+1.49%) |
Mar 02, 2012 | 22.03 | 22.24 | 21.93 | 22.20 | 1,221,539 | +0.06(+0.29%) |