Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.85 | 22.04 | 21.66 | 21.93 | 525,877 | +0.14(+0.67%) |
May 30, 2012 | 22.09 | 22.18 | 21.74 | 21.78 | 324,171 | -0.48(-2.16%) |
May 29, 2012 | 22.21 | 22.43 | 22.04 | 22.26 | 346,433 | +0.23(+1.03%) |
May 25, 2012 | 21.98 | 22.07 | 21.82 | 22.04 | 325,101 | +0.03(+0.12%) |
May 24, 2012 | 21.75 | 22.04 | 21.73 | 22.01 | 432,274 | +0.21(+0.96%) |
May 23, 2012 | 21.57 | 21.86 | 21.42 | 21.80 | 675,728 | +0.16(+0.75%) |
May 22, 2012 | 21.95 | 22.20 | 21.52 | 21.64 | 794,560 | -0.30(-1.36%) |
May 21, 2012 | 21.44 | 21.96 | 21.36 | 21.94 | 412,031 | +0.53(+2.46%) |
May 18, 2012 | 21.49 | 21.80 | 21.35 | 21.41 | 476,038 | -0.14(-0.63%) |
May 17, 2012 | 21.91 | 22.02 | 21.54 | 21.55 | 436,709 | -0.29(-1.33%) |
May 16, 2012 | 22.31 | 22.36 | 21.80 | 21.84 | 487,349 | -0.34(-1.51%) |
May 15, 2012 | 22.13 | 22.42 | 21.95 | 22.17 | 244,194 | +0.01(+0.04%) |
May 14, 2012 | 22.28 | 22.38 | 22.02 | 22.16 | 327,661 | -0.44(-1.96%) |
May 11, 2012 | 22.71 | 22.83 | 22.56 | 22.61 | 343,224 | -0.14(-0.60%) |
May 10, 2012 | 22.82 | 22.92 | 22.67 | 22.74 | 301,400 | +0.02(+0.08%) |
May 09, 2012 | 22.80 | 22.91 | 22.67 | 22.72 | 527,439 | -0.28(-1.22%) |
May 08, 2012 | 23.18 | 23.27 | 22.96 | 23.01 | 750,443 | -0.34(-1.44%) |
May 07, 2012 | 23.72 | 23.85 | 23.22 | 23.34 | 834,886 | -0.46(-1.94%) |
May 04, 2012 | 23.83 | 24.47 | 23.43 | 23.80 | 1,394,535 | +0.63(+2.74%) |
May 03, 2012 | 23.39 | 23.48 | 23.03 | 23.17 | 996,037 | -0.14(-0.62%) |
May 02, 2012 | 23.43 | 23.44 | 23.07 | 23.31 | 799,786 | -0.13(-0.54%) |
May 01, 2012 | 23.54 | 23.62 | 23.27 | 23.44 | 848,427 | +0.03(+0.12%) |
Apr 30, 2012 | 23.06 | 23.69 | 22.92 | 23.41 | 1,085,807 | +0.35(+1.53%) |
Apr 27, 2012 | 22.93 | 23.28 | 22.90 | 23.06 | 887,765 | +0.16(+0.71%) |
Apr 26, 2012 | 23.08 | 23.25 | 22.90 | 22.90 | 388,558 | -0.18(-0.79%) |
Apr 25, 2012 | 23.30 | 23.54 | 22.99 | 23.08 | 411,246 | +0.07(+0.32%) |
Apr 24, 2012 | 22.91 | 23.11 | 22.89 | 23.01 | 325,951 | +0.07(+0.32%) |
Apr 23, 2012 | 23.11 | 23.12 | 22.76 | 22.93 | 394,500 | -0.45(-1.94%) |
Apr 20, 2012 | 23.50 | 23.53 | 23.30 | 23.39 | 478,228 | +0.13(+0.55%) |
Apr 19, 2012 | 23.39 | 23.50 | 23.01 | 23.26 | 272,844 | -0.11(-0.47%) |
Apr 18, 2012 | 23.63 | 23.63 | 23.25 | 23.37 | 522,073 | -0.33(-1.38%) |
Apr 17, 2012 | 23.58 | 23.96 | 23.58 | 23.69 | 314,158 | +0.23(+0.97%) |
Apr 16, 2012 | 23.70 | 23.76 | 23.44 | 23.47 | 286,608 | -0.05(-0.23%) |
Apr 13, 2012 | 23.77 | 23.79 | 23.49 | 23.52 | 251,839 | -0.26(-1.10%) |
Apr 12, 2012 | 23.81 | 23.89 | 23.68 | 23.79 | 521,642 | +0.00(+0.00%) |
Apr 11, 2012 | 24.07 | 24.30 | 23.72 | 23.79 | 927,888 | -0.09(-0.38%) |
Apr 10, 2012 | 24.10 | 24.11 | 23.83 | 23.88 | 520,998 | -0.15(-0.64%) |
Apr 09, 2012 | 24.18 | 24.43 | 23.86 | 24.03 | 383,371 | -0.42(-1.71%) |
Apr 05, 2012 | 24.52 | 24.61 | 24.29 | 24.45 | 919,770 | -0.12(-0.48%) |
Apr 04, 2012 | 25.05 | 25.13 | 24.47 | 24.56 | 706,983 | -0.63(-2.52%) |
Apr 03, 2012 | 25.71 | 25.78 | 25.11 | 25.20 | 420,664 | -0.50(-1.94%) |
Apr 02, 2012 | 26.11 | 26.12 | 25.34 | 25.70 | 726,344 | -0.30(-1.15%) |
Mar 30, 2012 | 26.53 | 26.53 | 25.95 | 26.00 | 370,724 | -0.29(-1.10%) |
Mar 29, 2012 | 26.92 | 26.92 | 26.02 | 26.29 | 510,200 | -0.73(-2.68%) |
Mar 28, 2012 | 27.19 | 27.30 | 26.92 | 27.01 | 352,662 | -0.18(-0.67%) |
Mar 27, 2012 | 27.83 | 27.85 | 27.18 | 27.19 | 630,789 | -0.51(-1.83%) |
Mar 26, 2012 | 27.58 | 27.91 | 27.41 | 27.70 | 508,603 | +0.31(+1.13%) |
Mar 23, 2012 | 27.49 | 27.63 | 27.19 | 27.39 | 278,864 | -0.10(-0.36%) |
Mar 22, 2012 | 27.19 | 27.49 | 26.91 | 27.49 | 179,114 | +0.05(+0.20%) |
Mar 21, 2012 | 27.53 | 27.57 | 27.23 | 27.44 | 181,407 | -0.03(-0.10%) |
Mar 20, 2012 | 27.49 | 27.61 | 27.23 | 27.47 | 207,725 | -0.22(-0.79%) |
Mar 19, 2012 | 27.28 | 27.91 | 27.19 | 27.68 | 300,207 | +0.37(+1.36%) |
Mar 16, 2012 | 27.31 | 27.41 | 27.15 | 27.31 | 371,453 | +0.12(+0.43%) |
Mar 15, 2012 | 27.25 | 27.30 | 27.11 | 27.19 | 220,831 | +0.04(+0.13%) |
Mar 14, 2012 | 27.41 | 27.53 | 27.08 | 27.16 | 295,992 | -0.17(-0.63%) |
Mar 13, 2012 | 27.42 | 27.58 | 27.15 | 27.33 | 384,817 | +0.15(+0.57%) |
Mar 12, 2012 | 27.50 | 27.64 | 27.10 | 27.18 | 295,807 | -0.19(-0.70%) |
Mar 09, 2012 | 27.24 | 27.59 | 27.20 | 27.37 | 279,488 | +0.19(+0.70%) |
Mar 08, 2012 | 27.25 | 27.28 | 26.82 | 27.18 | 374,708 | +0.13(+0.47%) |
Mar 07, 2012 | 26.93 | 27.24 | 26.79 | 27.05 | 568,992 | +0.30(+1.12%) |
Mar 06, 2012 | 26.84 | 27.09 | 26.69 | 26.75 | 420,645 | -0.28(-1.04%) |
Mar 05, 2012 | 26.64 | 27.12 | 26.51 | 27.03 | 657,378 | +0.26(+0.98%) |
Mar 02, 2012 | 27.11 | 27.28 | 26.58 | 26.77 | 480,252 | -0.27(-1.01%) |