Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.31 | 22.45 | 22.14 | 22.33 | 5,435 | +0.00(+0.02%) |
May 30, 2012 | 22.45 | 22.45 | 22.33 | 22.33 | 21,373 | -0.30(-1.31%) |
May 29, 2012 | 22.50 | 22.62 | 22.50 | 22.62 | 1,701 | +0.22(+0.98%) |
May 25, 2012 | 22.47 | 22.47 | 22.40 | 22.40 | 2,588 | +0.04(+0.16%) |
May 24, 2012 | 22.45 | 22.45 | 22.25 | 22.37 | 6,574 | +0.05(+0.24%) |
May 23, 2012 | 22.18 | 22.31 | 22.18 | 22.31 | 6,676 | -0.11(-0.51%) |
May 22, 2012 | 22.40 | 22.47 | 22.40 | 22.43 | 4,932 | +0.15(+0.68%) |
May 21, 2012 | 22.07 | 22.27 | 22.07 | 22.27 | 2,757 | +0.18(+0.81%) |
May 18, 2012 | 22.30 | 22.30 | 22.06 | 22.09 | 5,361 | -0.17(-0.77%) |
May 17, 2012 | 22.48 | 22.48 | 22.27 | 22.27 | 13,445 | -0.34(-1.52%) |
May 16, 2012 | 22.61 | 22.61 | 22.61 | 22.61 | 465 | -0.01(-0.03%) |
May 15, 2012 | 22.77 | 22.78 | 22.61 | 22.62 | 10,480 | -0.27(-1.16%) |
May 14, 2012 | 22.81 | 22.88 | 22.74 | 22.88 | 12,959 | -0.23(-0.98%) |
May 11, 2012 | 22.95 | 23.23 | 22.95 | 23.11 | 10,058 | -0.07(-0.28%) |
May 10, 2012 | 23.13 | 23.22 | 23.12 | 23.18 | 58,033 | +0.12(+0.54%) |
May 09, 2012 | 23.01 | 23.14 | 22.90 | 23.05 | 31,766 | -0.11(-0.47%) |
May 08, 2012 | 23.00 | 23.16 | 23.00 | 23.16 | 14,450 | -0.14(-0.60%) |
May 07, 2012 | 23.19 | 23.30 | 23.19 | 23.30 | 6,139 | +0.02(+0.07%) |
May 04, 2012 | 23.26 | 23.29 | 23.24 | 23.29 | 6,193 | -0.29(-1.23%) |
May 03, 2012 | 23.74 | 23.74 | 23.58 | 23.58 | 2,302 | -0.18(-0.76%) |
May 02, 2012 | 23.67 | 23.79 | 23.67 | 23.76 | 6,344 | -0.18(-0.77%) |
May 01, 2012 | 23.71 | 24.03 | 23.71 | 23.94 | 23,388 | +0.29(+1.21%) |
Apr 30, 2012 | 23.68 | 23.70 | 23.64 | 23.65 | 4,814 | -0.14(-0.61%) |
Apr 27, 2012 | 23.72 | 23.80 | 23.72 | 23.80 | 2,476 | +0.02(+0.10%) |
Apr 26, 2012 | 23.63 | 23.78 | 23.63 | 23.78 | 4,469 | +0.27(+1.16%) |
Apr 25, 2012 | 23.53 | 23.54 | 23.46 | 23.50 | 18,843 | +0.15(+0.65%) |
Apr 24, 2012 | 23.24 | 23.37 | 23.24 | 23.35 | 12,240 | +0.16(+0.67%) |
Apr 23, 2012 | 23.10 | 23.19 | 23.05 | 23.19 | 12,803 | -0.21(-0.88%) |
Apr 20, 2012 | 23.40 | 23.40 | 23.40 | 23.40 | 5,891 | +0.03(+0.13%) |
Apr 19, 2012 | 23.37 | 23.37 | 23.37 | 23.37 | 511 | -0.08(-0.34%) |
Apr 18, 2012 | 23.43 | 23.45 | 23.43 | 23.45 | 2,801 | -0.09(-0.37%) |
Apr 17, 2012 | 23.41 | 23.54 | 23.41 | 23.54 | 3,407 | +0.28(+1.21%) |
Apr 16, 2012 | 23.26 | 23.26 | 23.26 | 23.26 | 511 | -0.00(-0.02%) |
Apr 13, 2012 | 23.27 | 23.27 | 23.26 | 23.26 | 511 | -0.03(-0.12%) |
Apr 12, 2012 | 23.29 | 23.29 | 23.28 | 23.29 | 2,494 | +0.16(+0.68%) |
Apr 11, 2012 | 23.19 | 23.19 | 23.11 | 23.13 | 9,910 | +0.18(+0.80%) |
Apr 10, 2012 | 23.03 | 23.03 | 22.92 | 22.95 | 13,092 | -0.46(-1.98%) |
Apr 09, 2012 | 23.35 | 23.41 | 23.31 | 23.41 | 4,026 | -0.24(-1.00%) |
Apr 05, 2012 | 23.65 | 23.74 | 23.58 | 23.65 | 121,405 | -0.11(-0.48%) |
Apr 04, 2012 | 23.81 | 23.81 | 23.69 | 23.76 | 147,040 | -0.18(-0.73%) |
Apr 03, 2012 | 23.90 | 23.94 | 23.90 | 23.94 | 3,087 | -0.22(-0.91%) |
Apr 02, 2012 | 24.00 | 24.15 | 23.94 | 24.15 | 10,910 | +0.17(+0.72%) |
Mar 30, 2012 | 23.98 | 23.98 | 23.98 | 23.98 | 565 | +0.17(+0.71%) |
Mar 29, 2012 | 23.72 | 23.81 | 23.65 | 23.81 | 3,126 | -0.09(-0.39%) |
Mar 28, 2012 | 24.02 | 24.02 | 23.77 | 23.91 | 25,292 | -0.14(-0.57%) |
Mar 27, 2012 | 24.15 | 24.16 | 24.05 | 24.05 | 8,147 | +0.02(+0.08%) |
Mar 26, 2012 | 24.01 | 24.03 | 24.01 | 24.03 | 103,439 | +0.15(+0.64%) |
Mar 23, 2012 | 23.86 | 23.87 | 23.86 | 23.87 | 1,222 | +0.10(+0.43%) |
Mar 22, 2012 | 23.79 | 23.79 | 23.76 | 23.77 | 2,563 | -0.24(-1.01%) |
Mar 21, 2012 | 24.09 | 24.09 | 24.01 | 24.01 | 141,535 | -0.02(-0.06%) |
Mar 20, 2012 | 23.98 | 24.08 | 23.98 | 24.03 | 2,611 | -0.15(-0.63%) |
Mar 19, 2012 | 24.12 | 24.21 | 24.12 | 24.18 | 9,805 | +0.12(+0.51%) |
Mar 16, 2012 | 24.08 | 24.08 | 24.04 | 24.06 | 3,282 | +0.06(+0.26%) |
Mar 15, 2012 | 23.85 | 24.01 | 23.85 | 24.00 | 12,872 | +0.20(+0.84%) |
Mar 14, 2012 | 23.80 | 23.80 | 23.80 | 23.80 | 3,798 | -0.13(-0.55%) |
Mar 13, 2012 | 23.62 | 23.93 | 23.59 | 23.93 | 5,075 | +0.47(+2.00%) |
Mar 12, 2012 | 23.49 | 23.49 | 23.41 | 23.46 | 5,763 | -0.02(-0.07%) |
Mar 09, 2012 | 23.42 | 23.52 | 23.42 | 23.48 | 5,581 | +0.11(+0.47%) |
Mar 08, 2012 | 23.29 | 23.37 | 23.29 | 23.37 | 2,775 | +0.19(+0.81%) |
Mar 07, 2012 | 23.05 | 23.18 | 23.01 | 23.18 | 14,368 | +0.23(+1.02%) |
Mar 06, 2012 | 23.07 | 23.08 | 22.95 | 22.95 | 5,021 | -0.41(-1.74%) |
Mar 05, 2012 | 23.27 | 23.35 | 23.26 | 23.35 | 5,883 | -0.06(-0.26%) |
Mar 02, 2012 | 23.48 | 23.50 | 23.40 | 23.42 | 10,055 | -0.07(-0.28%) |