Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.97 | 21.07 | 20.76 | 20.98 | 770,892 | -0.03(-0.13%) |
May 30, 2012 | 21.25 | 21.29 | 20.90 | 21.01 | 406,783 | -0.42(-1.94%) |
May 29, 2012 | 21.25 | 21.54 | 21.09 | 21.43 | 561,533 | +0.44(+2.08%) |
May 25, 2012 | 21.20 | 21.37 | 20.92 | 20.99 | 325,921 | -0.16(-0.74%) |
May 24, 2012 | 21.25 | 21.28 | 20.87 | 21.15 | 491,143 | -0.10(-0.45%) |
May 23, 2012 | 20.94 | 21.27 | 20.77 | 21.24 | 325,987 | +0.23(+1.07%) |
May 22, 2012 | 21.26 | 21.26 | 20.93 | 21.02 | 490,188 | -0.17(-0.80%) |
May 21, 2012 | 20.86 | 21.26 | 20.74 | 21.19 | 631,779 | +0.33(+1.57%) |
May 18, 2012 | 20.88 | 21.13 | 20.83 | 20.86 | 747,185 | +0.08(+0.36%) |
May 17, 2012 | 21.19 | 21.19 | 20.77 | 20.79 | 405,474 | -0.40(-1.90%) |
May 16, 2012 | 21.87 | 21.87 | 21.17 | 21.19 | 859,932 | -0.57(-2.60%) |
May 15, 2012 | 21.80 | 21.88 | 21.63 | 21.76 | 540,277 | +0.02(+0.09%) |
May 14, 2012 | 21.55 | 21.84 | 21.42 | 21.74 | 532,902 | +0.01(+0.03%) |
May 11, 2012 | 21.73 | 21.96 | 21.68 | 21.73 | 281,290 | -0.14(-0.65%) |
May 10, 2012 | 22.08 | 22.08 | 21.69 | 21.87 | 324,236 | -0.03(-0.15%) |
May 09, 2012 | 21.75 | 21.97 | 21.59 | 21.90 | 408,440 | -0.09(-0.40%) |
May 08, 2012 | 21.68 | 22.01 | 21.55 | 21.99 | 541,831 | +0.22(+0.99%) |
May 07, 2012 | 21.76 | 21.90 | 21.67 | 21.78 | 404,817 | -0.07(-0.34%) |
May 04, 2012 | 22.19 | 22.19 | 21.80 | 21.85 | 553,360 | -0.40(-1.79%) |
May 03, 2012 | 22.46 | 22.55 | 22.12 | 22.25 | 491,583 | -0.20(-0.90%) |
May 02, 2012 | 22.42 | 22.53 | 22.34 | 22.45 | 546,140 | -0.12(-0.54%) |
May 01, 2012 | 22.38 | 22.67 | 22.22 | 22.57 | 508,067 | +0.19(+0.85%) |
Apr 30, 2012 | 22.49 | 22.52 | 22.29 | 22.38 | 494,495 | -0.19(-0.84%) |
Apr 27, 2012 | 22.63 | 22.63 | 22.38 | 22.57 | 611,594 | +0.05(+0.24%) |
Apr 26, 2012 | 22.57 | 22.70 | 22.39 | 22.52 | 602,639 | -0.11(-0.48%) |
Apr 25, 2012 | 22.52 | 22.67 | 22.46 | 22.63 | 532,683 | +0.39(+1.73%) |
Apr 24, 2012 | 22.30 | 22.51 | 22.13 | 22.24 | 781,205 | +0.01(+0.06%) |
Apr 23, 2012 | 22.28 | 22.32 | 22.03 | 22.23 | 600,406 | -0.31(-1.38%) |
Apr 20, 2012 | 22.36 | 22.61 | 22.23 | 22.54 | 693,101 | +0.30(+1.37%) |
Apr 19, 2012 | 22.25 | 22.91 | 22.04 | 22.24 | 1,282,120 | +0.30(+1.39%) |
Apr 18, 2012 | 22.09 | 22.18 | 21.87 | 21.93 | 655,422 | -0.23(-1.04%) |
Apr 17, 2012 | 22.21 | 22.36 | 22.04 | 22.16 | 567,076 | +0.13(+0.58%) |
Apr 16, 2012 | 21.92 | 22.05 | 21.83 | 22.03 | 1,000,606 | +0.11(+0.52%) |
Apr 13, 2012 | 21.96 | 22.11 | 21.86 | 21.92 | 692,360 | -0.07(-0.34%) |
Apr 12, 2012 | 21.57 | 22.05 | 21.57 | 21.99 | 574,859 | +0.47(+2.17%) |
Apr 11, 2012 | 21.71 | 21.71 | 21.38 | 21.53 | 965,365 | +0.13(+0.60%) |
Apr 10, 2012 | 21.95 | 22.10 | 21.36 | 21.40 | 838,174 | -0.61(-2.79%) |
Apr 09, 2012 | 22.13 | 22.17 | 21.95 | 22.01 | 661,057 | -0.43(-1.93%) |
Apr 05, 2012 | 22.55 | 22.65 | 22.32 | 22.44 | 432,403 | -0.19(-0.84%) |
Apr 04, 2012 | 22.49 | 22.67 | 22.38 | 22.63 | 572,586 | -0.10(-0.45%) |
Apr 03, 2012 | 22.61 | 22.84 | 22.49 | 22.73 | 865,526 | +0.11(+0.48%) |
Apr 02, 2012 | 22.46 | 22.77 | 22.36 | 22.63 | 809,777 | +0.20(+0.87%) |
Mar 30, 2012 | 22.65 | 22.69 | 22.40 | 22.43 | 605,675 | -0.06(-0.27%) |
Mar 29, 2012 | 22.35 | 22.55 | 22.26 | 22.49 | 916,846 | +0.05(+0.21%) |
Mar 28, 2012 | 22.75 | 22.75 | 22.36 | 22.44 | 1,292,082 | -0.25(-1.10%) |
Mar 27, 2012 | 22.84 | 22.97 | 22.67 | 22.69 | 649,172 | -0.16(-0.71%) |
Mar 26, 2012 | 22.88 | 23.03 | 22.71 | 22.86 | 408,208 | +0.18(+0.80%) |
Mar 23, 2012 | 22.68 | 22.71 | 22.43 | 22.67 | 493,993 | +0.05(+0.21%) |
Mar 22, 2012 | 22.70 | 22.74 | 22.46 | 22.63 | 538,134 | -0.16(-0.68%) |
Mar 21, 2012 | 22.94 | 22.97 | 22.74 | 22.78 | 534,977 | -0.09(-0.38%) |
Mar 20, 2012 | 22.88 | 23.04 | 22.74 | 22.87 | 374,651 | -0.07(-0.32%) |
Mar 19, 2012 | 23.00 | 23.15 | 22.88 | 22.94 | 418,955 | +0.03(+0.15%) |
Mar 16, 2012 | 23.04 | 23.10 | 22.86 | 22.91 | 1,065,560 | -0.06(-0.26%) |
Mar 15, 2012 | 22.85 | 23.04 | 22.71 | 22.97 | 549,770 | +0.13(+0.56%) |
Mar 14, 2012 | 22.84 | 22.94 | 22.69 | 22.84 | 614,563 | +0.00(+0.00%) |
Mar 13, 2012 | 22.76 | 22.90 | 22.56 | 22.84 | 1,124,863 | +0.22(+0.96%) |
Mar 12, 2012 | 22.87 | 23.11 | 22.59 | 22.63 | 1,340,767 | -0.59(-2.53%) |
Mar 09, 2012 | 23.27 | 23.53 | 23.04 | 23.21 | 705,410 | -0.09(-0.38%) |
Mar 08, 2012 | 22.83 | 23.33 | 22.78 | 23.30 | 1,020,516 | +0.58(+2.56%) |
Mar 07, 2012 | 22.46 | 22.82 | 22.42 | 22.72 | 2,586,710 | +0.21(+0.93%) |
Mar 06, 2012 | 22.44 | 22.57 | 22.21 | 22.51 | 543,976 | -0.04(-0.18%) |
Mar 05, 2012 | 22.63 | 22.66 | 22.40 | 22.55 | 1,098,465 | -0.05(-0.21%) |
Mar 02, 2012 | 22.56 | 22.83 | 22.32 | 22.60 | 765,350 | -0.07(-0.33%) |