Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.30 | 23.40 | 23.11 | 23.25 | 900,134 | -0.08(-0.34%) |
May 30, 2012 | 23.51 | 23.64 | 23.27 | 23.33 | 677,242 | -0.18(-0.76%) |
May 29, 2012 | 23.50 | 23.61 | 23.38 | 23.51 | 405,097 | +0.12(+0.50%) |
May 25, 2012 | 23.31 | 23.54 | 23.28 | 23.39 | 292,773 | +0.09(+0.39%) |
May 24, 2012 | 23.05 | 23.38 | 22.98 | 23.30 | 489,318 | +0.30(+1.29%) |
May 23, 2012 | 23.06 | 23.11 | 22.81 | 23.00 | 642,697 | -0.07(-0.32%) |
May 22, 2012 | 23.07 | 23.24 | 22.98 | 23.08 | 699,363 | +0.03(+0.13%) |
May 21, 2012 | 22.86 | 23.06 | 22.78 | 23.05 | 478,803 | +0.19(+0.84%) |
May 18, 2012 | 23.16 | 23.16 | 22.76 | 22.86 | 1,026,059 | -0.27(-1.16%) |
May 17, 2012 | 23.52 | 23.57 | 23.09 | 23.13 | 710,654 | -0.42(-1.80%) |
May 16, 2012 | 23.45 | 23.66 | 23.28 | 23.55 | 997,968 | +0.14(+0.59%) |
May 15, 2012 | 22.94 | 23.46 | 22.89 | 23.41 | 1,615,406 | +0.38(+1.63%) |
May 14, 2012 | 22.91 | 23.10 | 22.63 | 23.03 | 592,203 | -0.08(-0.36%) |
May 11, 2012 | 23.03 | 23.27 | 22.95 | 23.12 | 460,852 | +0.03(+0.13%) |
May 10, 2012 | 23.08 | 23.24 | 23.01 | 23.09 | 397,957 | +0.21(+0.93%) |
May 09, 2012 | 22.91 | 23.08 | 22.83 | 22.87 | 565,301 | -0.23(-1.00%) |
May 08, 2012 | 23.09 | 23.17 | 22.97 | 23.11 | 551,793 | -0.13(-0.55%) |
May 07, 2012 | 23.08 | 23.29 | 23.02 | 23.23 | 561,918 | +0.17(+0.73%) |
May 04, 2012 | 23.22 | 23.38 | 22.89 | 23.07 | 774,644 | -0.19(-0.84%) |
May 03, 2012 | 23.37 | 23.47 | 23.26 | 23.26 | 976,972 | -0.14(-0.60%) |
May 02, 2012 | 23.14 | 23.43 | 23.04 | 23.40 | 841,852 | +0.24(+1.04%) |
May 01, 2012 | 22.95 | 23.23 | 22.90 | 23.16 | 777,464 | +0.14(+0.59%) |
Apr 30, 2012 | 22.96 | 23.10 | 22.80 | 23.03 | 622,237 | -0.01(-0.05%) |
Apr 27, 2012 | 23.27 | 23.27 | 22.89 | 23.04 | 650,392 | -0.05(-0.21%) |
Apr 26, 2012 | 22.86 | 23.22 | 22.75 | 23.09 | 664,346 | +0.22(+0.97%) |
Apr 25, 2012 | 22.71 | 22.95 | 22.67 | 22.86 | 552,847 | +0.22(+0.99%) |
Apr 24, 2012 | 22.39 | 22.66 | 22.39 | 22.64 | 797,879 | +0.28(+1.25%) |
Apr 23, 2012 | 22.47 | 22.54 | 22.19 | 22.36 | 754,687 | -0.30(-1.33%) |
Apr 20, 2012 | 22.51 | 22.72 | 22.46 | 22.66 | 1,096,485 | +0.18(+0.82%) |
Apr 19, 2012 | 22.26 | 22.57 | 22.24 | 22.48 | 794,557 | +0.25(+1.13%) |
Apr 18, 2012 | 22.27 | 22.45 | 22.15 | 22.23 | 639,198 | -0.12(-0.52%) |
Apr 17, 2012 | 22.45 | 22.45 | 22.27 | 22.34 | 902,876 | +0.10(+0.44%) |
Apr 16, 2012 | 22.37 | 22.37 | 22.21 | 22.25 | 789,356 | +0.02(+0.08%) |
Apr 13, 2012 | 22.07 | 22.27 | 22.07 | 22.23 | 851,306 | +0.08(+0.36%) |
Apr 12, 2012 | 22.10 | 22.20 | 22.00 | 22.15 | 658,747 | +0.03(+0.16%) |
Apr 11, 2012 | 22.77 | 22.77 | 21.96 | 22.11 | 873,712 | +0.22(+1.01%) |
Apr 10, 2012 | 22.19 | 22.24 | 21.89 | 21.89 | 1,113,450 | -0.30(-1.37%) |
Apr 09, 2012 | 22.13 | 22.26 | 22.06 | 22.19 | 800,741 | -0.22(-0.99%) |
Apr 05, 2012 | 22.52 | 22.52 | 22.16 | 22.42 | 935,756 | -0.14(-0.63%) |
Apr 04, 2012 | 22.31 | 22.85 | 22.31 | 22.56 | 3,113,174 | +0.18(+0.82%) |
Apr 03, 2012 | 22.50 | 22.57 | 22.11 | 22.37 | 1,206,614 | -0.19(-0.86%) |
Apr 02, 2012 | 22.23 | 22.61 | 22.23 | 22.57 | 1,043,043 | +0.33(+1.49%) |
Mar 30, 2012 | 22.23 | 22.38 | 22.18 | 22.24 | 1,306,567 | +0.17(+0.75%) |
Mar 29, 2012 | 22.14 | 22.26 | 21.98 | 22.07 | 1,308,599 | -0.15(-0.67%) |
Mar 28, 2012 | 22.29 | 22.31 | 22.12 | 22.22 | 628,192 | -0.10(-0.47%) |
Mar 27, 2012 | 22.40 | 22.40 | 22.23 | 22.33 | 827,182 | -0.01(-0.04%) |
Mar 26, 2012 | 21.97 | 22.39 | 21.92 | 22.33 | 997,691 | +0.55(+2.52%) |
Mar 23, 2012 | 21.65 | 21.80 | 21.51 | 21.78 | 906,337 | +0.21(+0.98%) |
Mar 22, 2012 | 21.33 | 21.61 | 21.22 | 21.57 | 698,932 | +0.11(+0.52%) |
Mar 21, 2012 | 21.53 | 21.53 | 21.30 | 21.46 | 497,744 | +0.07(+0.31%) |
Mar 20, 2012 | 21.29 | 21.41 | 21.23 | 21.39 | 508,203 | -0.02(-0.11%) |
Mar 19, 2012 | 21.30 | 21.44 | 21.28 | 21.42 | 777,393 | +0.02(+0.09%) |
Mar 16, 2012 | 21.38 | 21.49 | 21.25 | 21.40 | 2,172,198 | +0.06(+0.26%) |
Mar 15, 2012 | 21.55 | 21.57 | 21.34 | 21.34 | 1,015,556 | -0.14(-0.63%) |
Mar 14, 2012 | 21.80 | 21.87 | 21.41 | 21.48 | 804,303 | -0.30(-1.36%) |
Mar 13, 2012 | 21.62 | 21.78 | 21.49 | 21.78 | 804,693 | +0.28(+1.32%) |
Mar 12, 2012 | 21.33 | 21.55 | 21.33 | 21.49 | 612,948 | +0.17(+0.80%) |
Mar 09, 2012 | 21.28 | 21.36 | 21.13 | 21.32 | 1,069,770 | +0.05(+0.25%) |
Mar 08, 2012 | 21.51 | 21.79 | 21.14 | 21.27 | 1,099,518 | -0.09(-0.41%) |
Mar 07, 2012 | 21.29 | 21.46 | 20.94 | 21.36 | 859,721 | -0.01(-0.05%) |
Mar 06, 2012 | 21.42 | 21.58 | 21.31 | 21.37 | 1,044,292 | -0.23(-1.07%) |
Mar 05, 2012 | 21.61 | 21.76 | 21.51 | 21.60 | 948,138 | -0.03(-0.14%) |
Mar 02, 2012 | 21.82 | 21.86 | 21.59 | 21.63 | 684,682 | -0.17(-0.78%) |