Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.71 | 21.93 | 21.71 | 21.91 | 37,605 | -0.03(-0.13%) |
May 30, 2012 | 22.10 | 22.10 | 21.92 | 21.94 | 45,549 | -0.18(-0.80%) |
May 29, 2012 | 21.94 | 22.29 | 21.94 | 22.12 | 279,470 | +0.04(+0.19%) |
May 25, 2012 | 22.11 | 22.18 | 22.07 | 22.07 | 51,765 | -0.01(-0.02%) |
May 24, 2012 | 22.17 | 22.17 | 22.01 | 22.08 | 15,890 | +0.02(+0.08%) |
May 23, 2012 | 22.21 | 22.21 | 21.87 | 22.06 | 41,748 | -0.06(-0.28%) |
May 22, 2012 | 22.35 | 22.39 | 22.12 | 22.12 | 67,674 | -0.26(-1.18%) |
May 21, 2012 | 22.29 | 22.40 | 22.23 | 22.39 | 36,544 | +0.08(+0.36%) |
May 18, 2012 | 22.27 | 22.37 | 22.21 | 22.31 | 44,161 | -0.01(-0.07%) |
May 17, 2012 | 22.37 | 22.37 | 22.29 | 22.32 | 40,432 | -0.06(-0.26%) |
May 16, 2012 | 22.34 | 22.43 | 22.31 | 22.38 | 46,067 | -0.04(-0.20%) |
May 15, 2012 | 22.53 | 22.53 | 22.38 | 22.43 | 34,556 | -0.16(-0.72%) |
May 14, 2012 | 22.61 | 22.62 | 22.50 | 22.59 | 35,325 | -0.24(-1.03%) |
May 11, 2012 | 22.72 | 22.85 | 22.72 | 22.82 | 59,500 | -0.04(-0.19%) |
May 10, 2012 | 22.81 | 22.90 | 22.80 | 22.87 | 24,694 | +0.00(+0.00%) |
May 09, 2012 | 22.83 | 22.88 | 22.74 | 22.87 | 23,025 | -0.13(-0.57%) |
May 08, 2012 | 23.04 | 23.07 | 22.98 | 23.00 | 51,881 | -0.17(-0.74%) |
May 07, 2012 | 23.18 | 23.18 | 23.07 | 23.17 | 234,878 | -0.05(-0.22%) |
May 04, 2012 | 23.19 | 23.26 | 23.19 | 23.22 | 63,417 | -0.07(-0.28%) |
May 03, 2012 | 23.27 | 23.29 | 23.23 | 23.29 | 32,725 | +0.01(+0.03%) |
May 02, 2012 | 23.30 | 23.30 | 22.98 | 23.28 | 44,380 | -0.02(-0.09%) |
May 01, 2012 | 23.15 | 23.34 | 23.01 | 23.30 | 79,621 | +0.04(+0.16%) |
Apr 30, 2012 | 23.18 | 23.29 | 23.15 | 23.26 | 32,439 | -0.03(-0.13%) |
Apr 27, 2012 | 23.15 | 23.31 | 23.15 | 23.29 | 24,791 | +0.08(+0.35%) |
Apr 26, 2012 | 23.16 | 23.23 | 23.13 | 23.21 | 82,636 | +0.04(+0.19%) |
Apr 25, 2012 | 23.02 | 23.17 | 23.02 | 23.17 | 30,665 | +0.12(+0.54%) |
Apr 24, 2012 | 23.10 | 23.10 | 22.96 | 23.04 | 21,968 | +0.04(+0.16%) |
Apr 23, 2012 | 22.96 | 23.01 | 22.96 | 23.01 | 17,915 | -0.09(-0.38%) |
Apr 20, 2012 | 22.92 | 23.10 | 22.92 | 23.09 | 22,293 | +0.09(+0.38%) |
Apr 19, 2012 | 22.94 | 23.01 | 22.94 | 23.01 | 40,488 | +0.01(+0.02%) |
Apr 18, 2012 | 22.93 | 23.04 | 22.82 | 23.00 | 24,408 | -0.01(-0.02%) |
Apr 17, 2012 | 22.95 | 23.20 | 22.95 | 23.01 | 184,485 | +0.02(+0.09%) |
Apr 16, 2012 | 23.03 | 23.04 | 22.95 | 22.99 | 23,120 | -0.02(-0.09%) |
Apr 13, 2012 | 23.02 | 23.07 | 22.98 | 23.01 | 28,873 | -0.10(-0.45%) |
Apr 12, 2012 | 23.08 | 23.12 | 23.02 | 23.11 | 22,429 | +0.16(+0.70%) |
Apr 11, 2012 | 22.79 | 22.99 | 22.79 | 22.95 | 33,000 | +0.07(+0.28%) |
Apr 10, 2012 | 22.97 | 22.98 | 22.84 | 22.88 | 82,942 | -0.20(-0.86%) |
Apr 09, 2012 | 23.00 | 23.09 | 22.82 | 23.08 | 34,684 | -0.02(-0.10%) |
Apr 05, 2012 | 23.00 | 23.12 | 23.00 | 23.10 | 117,427 | +0.01(+0.03%) |
Apr 04, 2012 | 23.05 | 23.16 | 23.01 | 23.09 | 104,841 | -0.08(-0.35%) |
Apr 03, 2012 | 23.24 | 23.26 | 23.12 | 23.18 | 55,075 | -0.05(-0.22%) |
Apr 02, 2012 | 23.18 | 23.23 | 23.16 | 23.23 | 47,165 | +0.07(+0.32%) |
Mar 30, 2012 | 23.16 | 23.17 | 23.11 | 23.15 | 34,952 | +0.06(+0.26%) |
Mar 29, 2012 | 23.07 | 23.10 | 23.00 | 23.09 | 40,133 | -0.04(-0.19%) |
Mar 28, 2012 | 23.18 | 23.18 | 23.05 | 23.14 | 42,884 | -0.07(-0.32%) |
Mar 27, 2012 | 23.20 | 23.21 | 23.15 | 23.21 | 52,041 | +0.01(+0.06%) |
Mar 26, 2012 | 23.19 | 23.24 | 23.18 | 23.20 | 102,640 | +0.09(+0.38%) |
Mar 23, 2012 | 22.96 | 23.11 | 22.96 | 23.11 | 22,641 | +0.17(+0.74%) |
Mar 22, 2012 | 22.95 | 22.99 | 22.93 | 22.94 | 151,090 | -0.15(-0.64%) |
Mar 21, 2012 | 23.10 | 23.10 | 23.04 | 23.09 | 95,684 | -0.04(-0.19%) |
Mar 20, 2012 | 23.09 | 23.15 | 23.04 | 23.13 | 97,953 | -0.10(-0.44%) |
Mar 19, 2012 | 23.12 | 23.26 | 23.12 | 23.23 | 159,054 | +0.05(+0.22%) |
Mar 16, 2012 | 23.11 | 23.20 | 23.10 | 23.18 | 199,422 | +0.00(+0.00%) |
Mar 15, 2012 | 23.06 | 23.20 | 23.04 | 23.18 | 118,764 | +0.12(+0.54%) |
Mar 14, 2012 | 23.16 | 23.16 | 23.05 | 23.06 | 58,576 | -0.19(-0.83%) |
Mar 13, 2012 | 23.20 | 23.31 | 23.16 | 23.25 | 78,422 | -0.01(-0.03%) |
Mar 12, 2012 | 23.25 | 23.26 | 23.18 | 23.26 | 29,422 | -0.06(-0.25%) |
Mar 09, 2012 | 23.34 | 23.36 | 23.25 | 23.31 | 78,559 | -0.05(-0.22%) |
Mar 08, 2012 | 23.31 | 23.37 | 23.28 | 23.37 | 65,274 | +0.21(+0.92%) |
Mar 07, 2012 | 23.13 | 23.15 | 23.06 | 23.15 | 50,972 | +0.06(+0.24%) |
Mar 06, 2012 | 23.23 | 23.23 | 23.01 | 23.10 | 279,826 | -0.31(-1.31%) |
Mar 05, 2012 | 23.37 | 23.44 | 23.12 | 23.40 | 96,447 | -0.07(-0.31%) |
Mar 02, 2012 | 23.43 | 23.52 | 23.34 | 23.48 | 78,373 | -0.11(-0.47%) |