Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.36 | 23.49 | 22.95 | 23.14 | 2,121,495 | -0.35(-1.48%) |
May 30, 2012 | 23.66 | 23.75 | 23.43 | 23.49 | 1,209,992 | -0.42(-1.75%) |
May 29, 2012 | 23.82 | 23.96 | 23.60 | 23.91 | 1,137,633 | +0.21(+0.88%) |
May 25, 2012 | 23.45 | 23.72 | 23.40 | 23.70 | 1,070,755 | +0.41(+1.76%) |
May 24, 2012 | 23.26 | 23.71 | 22.97 | 23.29 | 1,810,029 | +0.54(+2.39%) |
May 23, 2012 | 22.56 | 22.77 | 22.37 | 22.74 | 1,120,378 | +0.01(+0.06%) |
May 22, 2012 | 22.82 | 22.97 | 22.59 | 22.73 | 502,686 | -0.01(-0.06%) |
May 21, 2012 | 22.51 | 22.76 | 22.28 | 22.74 | 786,993 | +0.29(+1.30%) |
May 18, 2012 | 22.90 | 22.90 | 22.37 | 22.45 | 933,081 | -0.38(-1.65%) |
May 17, 2012 | 23.29 | 23.43 | 22.82 | 22.83 | 849,458 | -0.52(-2.21%) |
May 16, 2012 | 23.40 | 23.44 | 23.27 | 23.34 | 824,758 | +0.05(+0.21%) |
May 15, 2012 | 23.21 | 23.30 | 23.08 | 23.29 | 737,355 | +0.16(+0.69%) |
May 14, 2012 | 23.11 | 23.28 | 22.97 | 23.13 | 538,531 | -0.19(-0.84%) |
May 11, 2012 | 23.25 | 23.54 | 23.12 | 23.33 | 490,568 | -0.01(-0.03%) |
May 10, 2012 | 23.59 | 23.65 | 23.27 | 23.33 | 720,394 | -0.12(-0.50%) |
May 09, 2012 | 23.31 | 23.63 | 22.69 | 23.45 | 886,629 | -0.09(-0.38%) |
May 08, 2012 | 23.17 | 23.56 | 23.14 | 23.54 | 1,097,987 | +0.22(+0.96%) |
May 07, 2012 | 23.22 | 23.43 | 23.22 | 23.32 | 622,913 | -0.03(-0.15%) |
May 04, 2012 | 23.72 | 23.77 | 23.35 | 23.36 | 968,024 | -0.52(-2.16%) |
May 03, 2012 | 23.95 | 24.05 | 23.81 | 23.87 | 965,974 | -0.12(-0.49%) |
May 02, 2012 | 24.00 | 24.04 | 23.84 | 23.99 | 1,142,620 | -0.04(-0.17%) |
May 01, 2012 | 23.65 | 24.11 | 23.51 | 24.03 | 1,565,224 | +0.30(+1.26%) |
Apr 30, 2012 | 23.56 | 23.82 | 23.56 | 23.73 | 1,406,733 | +0.07(+0.29%) |
Apr 27, 2012 | 23.20 | 23.69 | 23.20 | 23.66 | 1,650,657 | +0.54(+2.32%) |
Apr 26, 2012 | 23.01 | 23.14 | 22.87 | 23.13 | 861,070 | +0.22(+0.94%) |
Apr 25, 2012 | 22.83 | 23.01 | 22.73 | 22.91 | 757,915 | +0.27(+1.20%) |
Apr 24, 2012 | 22.62 | 22.76 | 22.46 | 22.64 | 636,212 | +0.08(+0.34%) |
Apr 23, 2012 | 22.72 | 22.77 | 22.42 | 22.56 | 757,846 | -0.37(-1.61%) |
Apr 20, 2012 | 22.94 | 23.10 | 22.81 | 22.93 | 674,463 | +0.07(+0.30%) |
Apr 19, 2012 | 23.13 | 23.15 | 22.81 | 22.86 | 721,480 | -0.26(-1.11%) |
Apr 18, 2012 | 23.04 | 23.15 | 22.99 | 23.12 | 724,729 | +0.04(+0.18%) |
Apr 17, 2012 | 22.88 | 23.15 | 22.77 | 23.08 | 1,000,454 | +0.38(+1.66%) |
Apr 16, 2012 | 22.97 | 22.97 | 22.66 | 22.70 | 683,540 | -0.19(-0.85%) |
Apr 13, 2012 | 22.94 | 23.06 | 22.79 | 22.90 | 1,078,999 | -0.13(-0.57%) |
Apr 12, 2012 | 22.71 | 23.12 | 22.71 | 23.03 | 799,643 | +0.38(+1.69%) |
Apr 11, 2012 | 22.55 | 22.73 | 22.50 | 22.65 | 948,742 | +0.24(+1.09%) |
Apr 10, 2012 | 22.70 | 22.84 | 22.40 | 22.40 | 1,245,895 | -0.24(-1.05%) |
Apr 09, 2012 | 22.60 | 22.67 | 22.49 | 22.64 | 713,626 | -0.24(-1.07%) |
Apr 05, 2012 | 22.76 | 22.90 | 22.67 | 22.88 | 635,316 | +0.03(+0.12%) |
Apr 04, 2012 | 22.84 | 23.01 | 22.82 | 22.85 | 749,347 | -0.22(-0.96%) |
Apr 03, 2012 | 23.17 | 23.30 | 22.97 | 23.08 | 648,023 | -0.13(-0.57%) |
Apr 02, 2012 | 23.16 | 23.27 | 23.01 | 23.21 | 923,521 | +0.06(+0.24%) |
Mar 30, 2012 | 22.96 | 23.22 | 22.86 | 23.15 | 1,770,338 | +0.32(+1.40%) |
Mar 29, 2012 | 22.74 | 22.92 | 22.56 | 22.83 | 1,220,250 | -0.05(-0.21%) |
Mar 28, 2012 | 22.58 | 22.95 | 22.58 | 22.88 | 1,268,601 | +0.28(+1.23%) |
Mar 27, 2012 | 22.60 | 22.72 | 22.45 | 22.60 | 689,599 | +0.05(+0.22%) |
Mar 26, 2012 | 22.14 | 22.58 | 22.14 | 22.56 | 1,098,853 | +0.55(+2.49%) |
Mar 23, 2012 | 22.02 | 22.11 | 21.95 | 22.01 | 511,574 | -0.03(-0.16%) |
Mar 22, 2012 | 22.00 | 22.20 | 21.94 | 22.04 | 540,085 | -0.14(-0.63%) |
Mar 21, 2012 | 22.24 | 22.29 | 22.13 | 22.18 | 730,414 | -0.05(-0.22%) |
Mar 20, 2012 | 22.38 | 22.40 | 22.19 | 22.23 | 587,028 | -0.19(-0.83%) |
Mar 19, 2012 | 22.33 | 22.52 | 22.31 | 22.42 | 748,614 | -0.01(-0.06%) |
Mar 16, 2012 | 22.45 | 22.52 | 22.38 | 22.43 | 1,117,779 | +0.06(+0.28%) |
Mar 15, 2012 | 22.28 | 22.40 | 22.14 | 22.37 | 934,361 | +0.15(+0.69%) |
Mar 14, 2012 | 21.86 | 22.26 | 21.84 | 22.22 | 1,471,251 | +0.39(+1.78%) |
Mar 13, 2012 | 21.56 | 21.86 | 21.52 | 21.83 | 1,707,862 | +0.34(+1.58%) |
Mar 12, 2012 | 21.44 | 21.61 | 21.35 | 21.49 | 1,268,348 | -0.03(-0.13%) |
Mar 09, 2012 | 21.46 | 21.57 | 21.43 | 21.52 | 1,609,393 | +0.06(+0.26%) |
Mar 08, 2012 | 21.36 | 21.50 | 21.30 | 21.46 | 1,262,589 | +0.29(+1.38%) |
Mar 07, 2012 | 21.20 | 21.31 | 21.11 | 21.17 | 687,070 | -0.03(-0.13%) |
Mar 06, 2012 | 21.25 | 21.29 | 21.12 | 21.20 | 712,263 | -0.16(-0.75%) |
Mar 05, 2012 | 21.54 | 21.70 | 21.30 | 21.36 | 1,696,154 | -0.15(-0.71%) |
Mar 02, 2012 | 21.79 | 21.96 | 21.45 | 21.51 | 1,334,013 | -0.28(-1.27%) |