Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.32 | 22.60 | 21.91 | 22.39 | 1,614,809 | +0.04(+0.18%) |
May 30, 2012 | 22.72 | 22.76 | 22.30 | 22.36 | 1,405,942 | -0.65(-2.84%) |
May 29, 2012 | 22.72 | 23.01 | 22.59 | 23.01 | 1,160,899 | +0.51(+2.28%) |
May 25, 2012 | 22.66 | 22.82 | 22.41 | 22.50 | 846,874 | -0.14(-0.63%) |
May 24, 2012 | 22.74 | 22.85 | 22.29 | 22.64 | 1,122,789 | +0.00(+0.00%) |
May 23, 2012 | 22.33 | 22.74 | 21.92 | 22.64 | 1,629,939 | +0.05(+0.21%) |
May 22, 2012 | 22.64 | 22.85 | 22.46 | 22.59 | 1,179,561 | +0.02(+0.07%) |
May 21, 2012 | 22.12 | 22.61 | 21.89 | 22.58 | 992,502 | +0.55(+2.49%) |
May 18, 2012 | 22.11 | 22.23 | 21.90 | 22.03 | 2,450,919 | -0.09(-0.39%) |
May 17, 2012 | 22.55 | 22.63 | 22.07 | 22.11 | 1,799,137 | -0.42(-1.88%) |
May 16, 2012 | 22.78 | 22.94 | 22.53 | 22.54 | 1,542,892 | -0.18(-0.79%) |
May 15, 2012 | 22.85 | 22.98 | 22.47 | 22.72 | 1,995,973 | -0.15(-0.65%) |
May 14, 2012 | 22.73 | 23.06 | 22.51 | 22.87 | 1,364,616 | -0.20(-0.88%) |
May 11, 2012 | 22.47 | 23.19 | 22.44 | 23.07 | 2,012,768 | +0.42(+1.87%) |
May 10, 2012 | 22.73 | 22.84 | 22.37 | 22.65 | 2,646,595 | +0.14(+0.63%) |
May 09, 2012 | 22.67 | 22.87 | 22.33 | 22.51 | 2,932,784 | -0.52(-2.25%) |
May 08, 2012 | 23.00 | 23.16 | 22.77 | 23.02 | 1,902,058 | -0.17(-0.74%) |
May 07, 2012 | 23.15 | 23.34 | 23.02 | 23.20 | 2,352,908 | +0.02(+0.07%) |
May 04, 2012 | 23.34 | 23.46 | 22.87 | 23.18 | 2,950,145 | -0.37(-1.56%) |
May 03, 2012 | 23.80 | 23.85 | 23.48 | 23.55 | 2,630,975 | -0.24(-1.02%) |
May 02, 2012 | 23.29 | 23.81 | 23.20 | 23.79 | 2,492,386 | +0.28(+1.20%) |
May 01, 2012 | 23.36 | 23.71 | 23.15 | 23.51 | 2,091,910 | +0.15(+0.64%) |
Apr 30, 2012 | 23.91 | 23.94 | 23.21 | 23.36 | 1,845,378 | -0.64(-2.65%) |
Apr 27, 2012 | 23.93 | 24.05 | 23.57 | 23.99 | 1,474,800 | +0.23(+0.96%) |
Apr 26, 2012 | 23.93 | 24.10 | 23.57 | 23.77 | 2,169,690 | -0.13(-0.56%) |
Apr 25, 2012 | 24.54 | 25.34 | 23.86 | 23.90 | 5,512,001 | +1.29(+5.72%) |
Apr 24, 2012 | 22.41 | 22.65 | 22.08 | 22.61 | 2,597,078 | +0.28(+1.26%) |
Apr 23, 2012 | 22.36 | 22.41 | 21.95 | 22.33 | 2,217,762 | -0.38(-1.66%) |
Apr 20, 2012 | 22.75 | 23.16 | 22.34 | 22.70 | 3,284,737 | +0.09(+0.38%) |
Apr 19, 2012 | 23.27 | 23.27 | 22.53 | 22.62 | 2,817,172 | -0.63(-2.70%) |
Apr 18, 2012 | 23.34 | 23.40 | 23.22 | 23.24 | 849,844 | -0.26(-1.10%) |
Apr 17, 2012 | 23.05 | 23.60 | 22.99 | 23.50 | 896,577 | +0.69(+3.02%) |
Apr 16, 2012 | 22.93 | 22.95 | 22.57 | 22.81 | 850,927 | +0.01(+0.03%) |
Apr 13, 2012 | 23.00 | 23.12 | 22.75 | 22.80 | 994,402 | -0.34(-1.49%) |
Apr 12, 2012 | 22.58 | 23.17 | 22.50 | 23.15 | 1,089,584 | +0.56(+2.50%) |
Apr 11, 2012 | 22.60 | 22.79 | 22.47 | 22.58 | 1,028,336 | +0.34(+1.52%) |
Apr 10, 2012 | 22.65 | 22.65 | 22.03 | 22.25 | 2,235,303 | -0.52(-2.27%) |
Apr 09, 2012 | 22.86 | 22.91 | 22.43 | 22.76 | 1,969,375 | -0.55(-2.35%) |
Apr 05, 2012 | 23.34 | 23.50 | 23.24 | 23.31 | 1,612,191 | -0.19(-0.80%) |
Apr 04, 2012 | 23.72 | 23.77 | 23.32 | 23.50 | 1,123,408 | -0.49(-2.06%) |
Apr 03, 2012 | 24.11 | 24.18 | 23.83 | 23.99 | 1,215,016 | -0.14(-0.58%) |
Apr 02, 2012 | 23.70 | 24.17 | 23.60 | 24.14 | 1,565,911 | +0.38(+1.62%) |
Mar 30, 2012 | 23.80 | 23.86 | 23.50 | 23.75 | 1,079,284 | +0.12(+0.50%) |
Mar 29, 2012 | 23.23 | 23.69 | 23.21 | 23.63 | 1,595,935 | -0.27(-1.15%) |
Mar 28, 2012 | 24.09 | 24.14 | 23.54 | 23.91 | 912,205 | -0.20(-0.81%) |
Mar 27, 2012 | 24.30 | 24.30 | 23.95 | 24.10 | 892,937 | -0.18(-0.74%) |
Mar 26, 2012 | 24.07 | 24.29 | 24.07 | 24.28 | 892,970 | +0.42(+1.77%) |
Mar 23, 2012 | 23.72 | 23.87 | 23.38 | 23.86 | 946,468 | +0.20(+0.86%) |
Mar 22, 2012 | 23.69 | 23.73 | 23.43 | 23.66 | 1,067,899 | -0.22(-0.92%) |
Mar 21, 2012 | 24.03 | 24.15 | 23.85 | 23.88 | 1,042,234 | -0.09(-0.36%) |
Mar 20, 2012 | 24.03 | 24.11 | 23.79 | 23.96 | 953,398 | -0.27(-1.10%) |
Mar 19, 2012 | 23.95 | 24.30 | 23.83 | 24.23 | 675,228 | +0.18(+0.75%) |
Mar 16, 2012 | 24.14 | 24.14 | 23.73 | 24.05 | 1,007,389 | -0.09(-0.36%) |
Mar 15, 2012 | 23.75 | 24.14 | 23.63 | 24.14 | 1,140,693 | +0.38(+1.58%) |
Mar 14, 2012 | 23.60 | 23.90 | 23.55 | 23.76 | 830,669 | +0.08(+0.33%) |
Mar 13, 2012 | 23.33 | 23.71 | 23.24 | 23.68 | 1,366,032 | +0.56(+2.41%) |
Mar 12, 2012 | 23.09 | 23.25 | 23.05 | 23.12 | 1,456,383 | +0.09(+0.41%) |
Mar 09, 2012 | 22.80 | 23.17 | 22.64 | 23.03 | 875,720 | +0.28(+1.24%) |
Mar 08, 2012 | 22.51 | 22.79 | 22.40 | 22.75 | 1,077,557 | +0.49(+2.22%) |
Mar 07, 2012 | 22.11 | 22.33 | 21.98 | 22.25 | 1,142,003 | +0.48(+2.20%) |
Mar 06, 2012 | 21.88 | 21.93 | 21.67 | 21.78 | 1,080,891 | -0.38(-1.73%) |
Mar 05, 2012 | 21.98 | 22.22 | 21.79 | 22.16 | 1,090,255 | +0.09(+0.43%) |
Mar 02, 2012 | 22.53 | 22.56 | 21.96 | 22.07 | 1,632,124 | -0.50(-2.22%) |