Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.20 | 21.59 | 20.94 | 21.50 | 956,206 | +0.34(+1.60%) |
May 30, 2012 | 21.28 | 21.38 | 21.07 | 21.16 | 540,182 | -0.33(-1.54%) |
May 29, 2012 | 21.21 | 21.52 | 21.02 | 21.49 | 993,010 | +0.54(+2.56%) |
May 25, 2012 | 21.01 | 21.36 | 20.90 | 20.95 | 673,810 | -0.06(-0.30%) |
May 24, 2012 | 21.00 | 21.02 | 20.58 | 21.02 | 687,399 | +0.06(+0.27%) |
May 23, 2012 | 20.65 | 20.99 | 20.46 | 20.96 | 1,302,433 | +0.18(+0.88%) |
May 22, 2012 | 20.93 | 21.31 | 20.64 | 20.78 | 1,026,606 | +0.12(+0.58%) |
May 21, 2012 | 20.62 | 20.84 | 20.31 | 20.66 | 1,166,736 | +0.39(+1.95%) |
May 18, 2012 | 20.64 | 20.74 | 20.24 | 20.26 | 1,361,360 | -0.35(-1.71%) |
May 17, 2012 | 21.24 | 21.39 | 20.57 | 20.62 | 1,638,558 | -0.82(-3.83%) |
May 16, 2012 | 21.89 | 22.05 | 21.43 | 21.44 | 658,203 | -0.28(-1.28%) |
May 15, 2012 | 21.96 | 22.15 | 21.57 | 21.72 | 860,181 | -0.29(-1.31%) |
May 14, 2012 | 22.21 | 22.35 | 22.00 | 22.00 | 858,085 | -0.42(-1.86%) |
May 11, 2012 | 22.53 | 22.88 | 22.36 | 22.42 | 717,439 | -0.25(-1.09%) |
May 10, 2012 | 22.50 | 22.78 | 22.48 | 22.67 | 1,086,677 | +0.34(+1.52%) |
May 09, 2012 | 22.15 | 22.38 | 22.00 | 22.33 | 705,402 | -0.07(-0.31%) |
May 08, 2012 | 22.24 | 22.46 | 22.11 | 22.40 | 623,945 | -0.06(-0.25%) |
May 07, 2012 | 22.05 | 22.53 | 22.03 | 22.46 | 485,356 | +0.30(+1.37%) |
May 04, 2012 | 22.56 | 22.56 | 22.08 | 22.15 | 823,885 | -0.44(-1.97%) |
May 03, 2012 | 22.76 | 22.95 | 22.48 | 22.60 | 786,373 | -0.23(-0.99%) |
May 02, 2012 | 22.58 | 22.94 | 22.43 | 22.82 | 1,224,877 | +0.09(+0.40%) |
May 01, 2012 | 22.62 | 22.96 | 22.56 | 22.73 | 1,461,816 | +0.05(+0.22%) |
Apr 30, 2012 | 23.31 | 23.39 | 22.58 | 22.68 | 1,959,446 | -0.72(-3.07%) |
Apr 27, 2012 | 24.04 | 24.04 | 22.89 | 23.40 | 2,878,079 | -2.23(-8.72%) |
Apr 26, 2012 | 25.46 | 25.78 | 25.30 | 25.64 | 484,655 | +0.12(+0.47%) |
Apr 25, 2012 | 25.33 | 25.59 | 24.94 | 25.52 | 933,182 | +0.47(+1.89%) |
Apr 24, 2012 | 24.66 | 25.26 | 24.65 | 25.04 | 736,034 | +0.49(+2.01%) |
Apr 23, 2012 | 24.47 | 24.74 | 24.33 | 24.55 | 522,623 | -0.35(-1.42%) |
Apr 20, 2012 | 25.02 | 25.35 | 24.86 | 24.90 | 879,859 | +0.29(+1.17%) |
Apr 19, 2012 | 24.55 | 24.97 | 24.25 | 24.61 | 877,524 | +0.14(+0.58%) |
Apr 18, 2012 | 24.85 | 24.89 | 24.43 | 24.47 | 484,788 | -0.55(-2.20%) |
Apr 17, 2012 | 24.50 | 25.30 | 24.50 | 25.02 | 981,450 | +0.73(+3.02%) |
Apr 16, 2012 | 24.04 | 24.35 | 23.86 | 24.29 | 509,958 | +0.31(+1.29%) |
Apr 13, 2012 | 24.68 | 24.76 | 23.96 | 23.98 | 617,587 | -0.87(-3.52%) |
Apr 12, 2012 | 24.75 | 25.04 | 24.75 | 24.85 | 473,161 | +0.07(+0.28%) |
Apr 11, 2012 | 24.49 | 24.78 | 24.40 | 24.78 | 742,954 | +0.59(+2.45%) |
Apr 10, 2012 | 24.19 | 24.33 | 23.96 | 24.19 | 1,223,363 | -0.11(-0.46%) |
Apr 09, 2012 | 24.29 | 24.56 | 24.16 | 24.30 | 586,686 | -0.45(-1.82%) |
Apr 05, 2012 | 24.96 | 25.09 | 24.75 | 24.75 | 426,599 | -0.29(-1.15%) |
Apr 04, 2012 | 25.23 | 25.34 | 24.87 | 25.04 | 591,017 | -0.35(-1.39%) |
Apr 03, 2012 | 25.42 | 25.54 | 25.09 | 25.40 | 476,698 | -0.06(-0.25%) |
Apr 02, 2012 | 25.00 | 25.50 | 24.87 | 25.46 | 696,092 | +0.42(+1.69%) |
Mar 30, 2012 | 25.56 | 25.56 | 25.04 | 25.04 | 458,754 | -0.25(-1.00%) |
Mar 29, 2012 | 25.36 | 25.42 | 24.82 | 25.29 | 490,721 | -0.31(-1.21%) |
Mar 28, 2012 | 25.48 | 25.90 | 25.14 | 25.60 | 606,552 | +0.10(+0.39%) |
Mar 27, 2012 | 25.69 | 25.84 | 25.50 | 25.50 | 571,915 | -0.13(-0.50%) |
Mar 26, 2012 | 25.33 | 25.63 | 25.16 | 25.63 | 657,014 | +0.60(+2.39%) |
Mar 23, 2012 | 24.87 | 25.08 | 24.61 | 25.03 | 388,466 | +0.13(+0.54%) |
Mar 22, 2012 | 25.02 | 25.12 | 24.62 | 24.90 | 406,259 | -0.39(-1.53%) |
Mar 21, 2012 | 25.43 | 25.48 | 25.12 | 25.28 | 395,186 | -0.09(-0.36%) |
Mar 20, 2012 | 25.14 | 25.59 | 25.00 | 25.38 | 654,515 | -0.01(-0.03%) |
Mar 19, 2012 | 25.17 | 25.73 | 24.83 | 25.38 | 1,132,205 | +0.17(+0.67%) |
Mar 16, 2012 | 25.42 | 25.57 | 25.11 | 25.21 | 1,643,148 | -0.27(-1.05%) |
Mar 15, 2012 | 25.06 | 25.61 | 24.78 | 25.48 | 1,000,820 | +0.53(+2.10%) |
Mar 14, 2012 | 25.23 | 25.46 | 24.78 | 24.96 | 733,840 | -0.31(-1.24%) |
Mar 13, 2012 | 24.49 | 25.28 | 24.25 | 25.27 | 763,070 | +1.06(+4.37%) |
Mar 12, 2012 | 24.40 | 24.40 | 24.03 | 24.21 | 568,338 | -0.13(-0.52%) |
Mar 09, 2012 | 24.09 | 24.63 | 23.99 | 24.34 | 724,851 | +0.27(+1.11%) |
Mar 08, 2012 | 23.87 | 24.16 | 23.68 | 24.07 | 652,849 | +0.44(+1.85%) |
Mar 07, 2012 | 23.32 | 23.72 | 23.15 | 23.63 | 761,436 | +0.42(+1.79%) |
Mar 06, 2012 | 23.52 | 23.67 | 23.17 | 23.22 | 923,659 | -0.61(-2.54%) |
Mar 05, 2012 | 23.68 | 23.94 | 23.45 | 23.82 | 457,562 | +0.04(+0.15%) |
Mar 02, 2012 | 24.12 | 24.14 | 23.46 | 23.79 | 958,033 | -0.31(-1.29%) |