Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.04 | 23.24 | 22.92 | 23.10 | 541,466 | +0.10(+0.43%) |
May 30, 2012 | 23.02 | 23.20 | 22.97 | 23.00 | 548,609 | -0.16(-0.69%) |
May 29, 2012 | 23.10 | 23.20 | 23.03 | 23.16 | 564,890 | +0.14(+0.61%) |
May 25, 2012 | 23.10 | 23.17 | 22.99 | 23.02 | 572,053 | -0.06(-0.26%) |
May 24, 2012 | 22.60 | 23.08 | 22.50 | 23.08 | 646,913 | +0.55(+2.44%) |
May 23, 2012 | 22.35 | 22.69 | 22.35 | 22.53 | 668,579 | +0.04(+0.18%) |
May 22, 2012 | 22.32 | 22.60 | 22.29 | 22.49 | 428,560 | +0.23(+1.03%) |
May 21, 2012 | 22.33 | 22.33 | 21.86 | 22.26 | 655,817 | +0.00(+0.00%) |
May 18, 2012 | 22.35 | 22.45 | 22.24 | 22.26 | 670,901 | +0.00(+0.00%) |
May 17, 2012 | 22.39 | 22.52 | 22.26 | 22.26 | 520,347 | -0.22(-0.98%) |
May 16, 2012 | 22.46 | 22.65 | 22.46 | 22.48 | 399,344 | +0.04(+0.18%) |
May 15, 2012 | 22.65 | 22.66 | 22.37 | 22.44 | 431,848 | -0.29(-1.28%) |
May 14, 2012 | 22.74 | 22.83 | 22.53 | 22.73 | 515,314 | -0.15(-0.66%) |
May 11, 2012 | 22.80 | 23.00 | 22.68 | 22.88 | 539,186 | +0.05(+0.22%) |
May 10, 2012 | 22.64 | 22.89 | 22.57 | 22.83 | 568,618 | +0.30(+1.33%) |
May 09, 2012 | 22.33 | 22.66 | 22.22 | 22.53 | 612,677 | +0.05(+0.22%) |
May 08, 2012 | 22.36 | 22.55 | 22.28 | 22.48 | 526,081 | +0.01(+0.04%) |
May 07, 2012 | 22.45 | 22.52 | 22.21 | 22.47 | 557,465 | -0.05(-0.22%) |
May 04, 2012 | 22.33 | 22.61 | 22.26 | 22.52 | 630,993 | +0.16(+0.72%) |
May 03, 2012 | 22.83 | 22.83 | 22.33 | 22.36 | 419,151 | -0.23(-1.02%) |
May 02, 2012 | 22.66 | 22.71 | 22.42 | 22.59 | 372,807 | -0.15(-0.66%) |
May 01, 2012 | 22.52 | 22.98 | 22.52 | 22.74 | 408,958 | +0.03(+0.13%) |
Apr 30, 2012 | 22.59 | 22.71 | 22.51 | 22.71 | 782,948 | +0.15(+0.66%) |
Apr 27, 2012 | 22.46 | 22.61 | 22.33 | 22.56 | 521,945 | +0.19(+0.85%) |
Apr 26, 2012 | 22.29 | 22.46 | 22.20 | 22.37 | 257,973 | +0.00(+0.00%) |
Apr 25, 2012 | 22.25 | 22.40 | 22.19 | 22.37 | 504,756 | +0.23(+1.04%) |
Apr 24, 2012 | 21.86 | 22.23 | 21.86 | 22.14 | 421,679 | +0.35(+1.61%) |
Apr 23, 2012 | 21.93 | 21.95 | 21.63 | 21.79 | 473,761 | -0.29(-1.31%) |
Apr 20, 2012 | 21.89 | 22.23 | 21.88 | 22.08 | 387,343 | +0.23(+1.05%) |
Apr 19, 2012 | 21.87 | 22.09 | 21.75 | 21.85 | 387,235 | -0.06(-0.27%) |
Apr 18, 2012 | 21.89 | 22.05 | 21.78 | 21.91 | 515,950 | -0.06(-0.27%) |
Apr 17, 2012 | 21.82 | 22.14 | 21.70 | 21.97 | 468,197 | +0.27(+1.24%) |
Apr 16, 2012 | 21.58 | 21.77 | 21.57 | 21.70 | 384,898 | +0.18(+0.84%) |
Apr 13, 2012 | 21.65 | 21.84 | 21.52 | 21.52 | 393,450 | -0.19(-0.88%) |
Apr 12, 2012 | 21.68 | 21.87 | 21.59 | 21.71 | 427,138 | +0.08(+0.37%) |
Apr 11, 2012 | 21.80 | 21.80 | 21.60 | 21.63 | 407,280 | -0.09(-0.41%) |
Apr 10, 2012 | 21.94 | 21.94 | 21.65 | 21.72 | 419,923 | -0.24(-1.09%) |
Apr 09, 2012 | 22.00 | 22.07 | 21.88 | 21.96 | 387,555 | -0.27(-1.21%) |
Apr 05, 2012 | 22.20 | 22.37 | 22.12 | 22.23 | 375,837 | -0.12(-0.54%) |
Apr 04, 2012 | 22.42 | 22.42 | 22.23 | 22.35 | 415,809 | -0.18(-0.80%) |
Apr 03, 2012 | 22.29 | 22.54 | 22.29 | 22.53 | 432,361 | +0.17(+0.76%) |
Apr 02, 2012 | 22.29 | 22.54 | 22.15 | 22.36 | 536,358 | +0.07(+0.31%) |
Mar 30, 2012 | 22.39 | 22.41 | 22.27 | 22.29 | 466,808 | -0.06(-0.27%) |
Mar 29, 2012 | 22.15 | 22.36 | 22.06 | 22.35 | 327,356 | +0.07(+0.31%) |
Mar 28, 2012 | 22.37 | 22.43 | 22.15 | 22.28 | 385,119 | -0.10(-0.45%) |
Mar 27, 2012 | 22.33 | 22.45 | 22.24 | 22.38 | 480,197 | +0.07(+0.31%) |
Mar 26, 2012 | 22.29 | 22.40 | 22.21 | 22.31 | 468,195 | +0.19(+0.86%) |
Mar 23, 2012 | 21.94 | 22.17 | 21.80 | 22.12 | 478,082 | +0.27(+1.24%) |
Mar 22, 2012 | 21.75 | 21.89 | 21.58 | 21.85 | 401,908 | +0.04(+0.18%) |
Mar 21, 2012 | 21.99 | 22.06 | 21.81 | 21.81 | 349,695 | -0.13(-0.59%) |
Mar 20, 2012 | 21.91 | 22.11 | 21.91 | 21.94 | 205,145 | -0.06(-0.27%) |
Mar 19, 2012 | 22.04 | 22.18 | 21.87 | 22.00 | 390,719 | -0.04(-0.18%) |
Mar 16, 2012 | 22.07 | 22.08 | 21.93 | 22.04 | 1,094,988 | -0.04(-0.18%) |
Mar 15, 2012 | 22.06 | 22.18 | 21.90 | 22.08 | 553,651 | -0.01(-0.05%) |
Mar 14, 2012 | 22.35 | 22.39 | 21.91 | 22.09 | 447,832 | -0.31(-1.38%) |
Mar 13, 2012 | 22.35 | 22.49 | 22.18 | 22.40 | 450,269 | +0.09(+0.40%) |
Mar 12, 2012 | 22.28 | 22.37 | 22.25 | 22.31 | 372,614 | +0.09(+0.41%) |
Mar 09, 2012 | 22.08 | 22.31 | 21.94 | 22.22 | 321,147 | +0.19(+0.86%) |
Mar 08, 2012 | 22.01 | 22.08 | 21.79 | 22.03 | 391,122 | +0.11(+0.50%) |
Mar 07, 2012 | 21.95 | 22.00 | 21.75 | 21.92 | 450,421 | -0.02(-0.09%) |
Mar 06, 2012 | 22.04 | 22.12 | 21.85 | 21.94 | 397,131 | -0.25(-1.13%) |
Mar 05, 2012 | 22.03 | 22.23 | 21.88 | 22.19 | 587,133 | +0.17(+0.77%) |
Mar 02, 2012 | 21.84 | 22.19 | 21.71 | 22.02 | 563,550 | -0.09(-0.41%) |