Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.17 | 22.18 | 21.68 | 21.99 | 1,176,725 | -0.10(-0.47%) |
May 30, 2012 | 22.10 | 22.43 | 21.94 | 22.09 | 681,826 | -0.38(-1.70%) |
May 29, 2012 | 22.39 | 22.87 | 22.34 | 22.48 | 922,698 | +0.21(+0.94%) |
May 25, 2012 | 22.74 | 22.84 | 22.23 | 22.27 | 780,689 | -0.43(-1.87%) |
May 24, 2012 | 22.52 | 22.69 | 22.37 | 22.69 | 609,117 | +0.30(+1.36%) |
May 23, 2012 | 22.02 | 22.39 | 21.55 | 22.39 | 1,442,707 | +0.17(+0.78%) |
May 22, 2012 | 22.11 | 22.44 | 22.02 | 22.21 | 1,103,438 | +0.22(+0.99%) |
May 21, 2012 | 21.51 | 22.15 | 21.43 | 22.00 | 1,263,233 | +0.58(+2.72%) |
May 18, 2012 | 21.20 | 21.59 | 21.20 | 21.42 | 1,145,892 | +0.22(+1.02%) |
May 17, 2012 | 22.00 | 22.02 | 21.20 | 21.20 | 1,677,359 | -0.82(-3.74%) |
May 16, 2012 | 22.08 | 22.36 | 21.96 | 22.02 | 1,204,125 | +0.14(+0.63%) |
May 15, 2012 | 22.03 | 22.20 | 21.85 | 21.88 | 651,388 | -0.19(-0.87%) |
May 14, 2012 | 22.42 | 22.61 | 22.08 | 22.08 | 653,347 | -0.52(-2.30%) |
May 11, 2012 | 22.57 | 22.98 | 22.50 | 22.60 | 720,807 | -0.10(-0.42%) |
May 10, 2012 | 22.83 | 23.06 | 22.61 | 22.69 | 807,999 | +0.01(+0.04%) |
May 09, 2012 | 22.49 | 22.91 | 22.23 | 22.68 | 1,063,773 | -0.20(-0.87%) |
May 08, 2012 | 22.66 | 22.95 | 22.27 | 22.88 | 1,066,662 | +0.13(+0.57%) |
May 07, 2012 | 22.91 | 23.13 | 22.68 | 22.75 | 1,146,342 | -0.21(-0.91%) |
May 04, 2012 | 23.70 | 23.70 | 22.96 | 22.96 | 1,002,161 | -0.74(-3.11%) |
May 03, 2012 | 24.04 | 24.06 | 23.48 | 23.70 | 1,140,679 | -0.40(-1.66%) |
May 02, 2012 | 23.83 | 24.26 | 23.79 | 24.10 | 961,866 | +0.09(+0.36%) |
May 01, 2012 | 24.23 | 24.58 | 23.94 | 24.01 | 736,068 | -0.19(-0.79%) |
Apr 30, 2012 | 24.58 | 24.58 | 24.14 | 24.20 | 419,210 | -0.43(-1.76%) |
Apr 27, 2012 | 24.43 | 24.76 | 24.43 | 24.64 | 652,451 | +0.24(+1.00%) |
Apr 26, 2012 | 23.99 | 24.39 | 23.99 | 24.39 | 528,785 | +0.35(+1.44%) |
Apr 25, 2012 | 23.73 | 24.14 | 23.73 | 24.05 | 656,095 | +0.52(+2.21%) |
Apr 24, 2012 | 23.40 | 23.87 | 23.36 | 23.53 | 596,800 | +0.18(+0.78%) |
Apr 23, 2012 | 23.49 | 23.49 | 23.02 | 23.34 | 640,941 | -0.41(-1.72%) |
Apr 20, 2012 | 23.59 | 23.99 | 23.50 | 23.75 | 930,077 | +0.23(+0.96%) |
Apr 19, 2012 | 23.97 | 24.28 | 23.35 | 23.53 | 1,222,526 | -0.48(-1.99%) |
Apr 18, 2012 | 23.54 | 24.07 | 23.47 | 24.00 | 1,288,673 | +0.39(+1.65%) |
Apr 17, 2012 | 23.69 | 23.71 | 23.31 | 23.61 | 622,654 | +0.26(+1.12%) |
Apr 16, 2012 | 23.53 | 23.70 | 23.00 | 23.35 | 979,584 | +0.06(+0.26%) |
Apr 13, 2012 | 23.53 | 23.62 | 23.26 | 23.29 | 567,560 | -0.43(-1.79%) |
Apr 12, 2012 | 23.36 | 23.78 | 23.33 | 23.72 | 744,680 | +0.28(+1.19%) |
Apr 11, 2012 | 23.60 | 23.70 | 23.29 | 23.44 | 933,297 | +0.05(+0.22%) |
Apr 10, 2012 | 23.65 | 23.73 | 23.07 | 23.39 | 1,048,064 | -0.36(-1.54%) |
Apr 09, 2012 | 23.85 | 23.92 | 23.61 | 23.75 | 570,673 | -0.53(-2.18%) |
Apr 05, 2012 | 24.09 | 24.51 | 24.09 | 24.28 | 550,008 | +0.15(+0.61%) |
Apr 04, 2012 | 24.23 | 24.25 | 23.94 | 24.13 | 1,233,144 | -0.39(-1.59%) |
Apr 03, 2012 | 24.59 | 24.78 | 24.25 | 24.52 | 1,191,422 | -0.06(-0.25%) |
Apr 02, 2012 | 24.06 | 24.61 | 24.05 | 24.58 | 941,178 | +0.49(+2.05%) |
Mar 30, 2012 | 24.16 | 24.19 | 23.79 | 24.09 | 1,510,777 | +0.08(+0.33%) |
Mar 29, 2012 | 24.14 | 24.14 | 23.66 | 24.01 | 985,452 | -0.26(-1.07%) |
Mar 28, 2012 | 24.27 | 24.40 | 23.91 | 24.27 | 1,057,393 | -0.03(-0.11%) |
Mar 27, 2012 | 24.24 | 24.32 | 23.97 | 24.30 | 692,314 | +0.12(+0.50%) |
Mar 26, 2012 | 23.76 | 24.19 | 23.76 | 24.18 | 739,651 | +0.56(+2.39%) |
Mar 23, 2012 | 23.76 | 23.76 | 23.49 | 23.61 | 598,385 | -0.02(-0.07%) |
Mar 22, 2012 | 23.54 | 23.76 | 23.42 | 23.63 | 766,909 | -0.10(-0.40%) |
Mar 21, 2012 | 23.70 | 23.92 | 23.66 | 23.73 | 1,004,458 | +0.02(+0.07%) |
Mar 20, 2012 | 24.18 | 24.24 | 23.51 | 23.71 | 1,144,062 | -0.55(-2.25%) |
Mar 19, 2012 | 24.49 | 24.74 | 24.20 | 24.25 | 917,452 | -0.22(-0.89%) |
Mar 16, 2012 | 24.95 | 25.06 | 24.45 | 24.47 | 1,040,244 | -0.47(-1.88%) |
Mar 15, 2012 | 24.65 | 25.04 | 24.36 | 24.94 | 793,866 | +0.32(+1.30%) |
Mar 14, 2012 | 24.66 | 24.72 | 24.48 | 24.62 | 1,362,779 | -0.05(-0.21%) |
Mar 13, 2012 | 23.99 | 24.69 | 23.99 | 24.67 | 992,465 | +0.77(+3.23%) |
Mar 12, 2012 | 23.77 | 23.99 | 23.66 | 23.90 | 1,013,440 | +0.24(+1.03%) |
Mar 09, 2012 | 23.07 | 23.75 | 23.03 | 23.66 | 828,808 | +0.55(+2.37%) |
Mar 08, 2012 | 22.83 | 23.18 | 22.54 | 23.11 | 1,030,717 | +0.36(+1.56%) |
Mar 07, 2012 | 22.65 | 22.83 | 22.34 | 22.75 | 1,074,972 | +0.31(+1.39%) |
Mar 06, 2012 | 22.53 | 22.59 | 22.04 | 22.44 | 1,536,809 | -0.32(-1.41%) |
Mar 05, 2012 | 23.09 | 23.18 | 22.61 | 22.76 | 1,543,358 | -0.33(-1.43%) |
Mar 02, 2012 | 22.89 | 23.40 | 22.89 | 23.09 | 1,837,186 | -0.08(-0.34%) |