Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.49 | 21.75 | 21.28 | 21.58 | 1,412,517 | +0.10(+0.47%) |
May 30, 2012 | 21.71 | 21.72 | 21.46 | 21.48 | 1,698,128 | -0.46(-2.10%) |
May 29, 2012 | 21.85 | 21.95 | 21.76 | 21.94 | 1,133,264 | +0.29(+1.34%) |
May 25, 2012 | 21.73 | 21.81 | 21.60 | 21.65 | 488,646 | -0.07(-0.34%) |
May 24, 2012 | 21.77 | 21.81 | 21.50 | 21.72 | 939,364 | +0.02(+0.11%) |
May 23, 2012 | 21.44 | 21.72 | 21.25 | 21.70 | 1,520,527 | +0.08(+0.38%) |
May 22, 2012 | 21.55 | 21.88 | 21.47 | 21.62 | 1,808,407 | +0.16(+0.76%) |
May 21, 2012 | 21.26 | 21.53 | 21.12 | 21.45 | 560,758 | +0.24(+1.15%) |
May 18, 2012 | 21.52 | 21.52 | 21.14 | 21.21 | 992,689 | -0.23(-1.08%) |
May 17, 2012 | 21.89 | 21.89 | 21.44 | 21.44 | 1,563,522 | -0.46(-2.12%) |
May 16, 2012 | 22.31 | 22.41 | 21.91 | 21.91 | 1,087,487 | -0.28(-1.27%) |
May 15, 2012 | 22.32 | 22.44 | 22.17 | 22.19 | 1,192,369 | -0.13(-0.60%) |
May 14, 2012 | 22.45 | 22.52 | 22.29 | 22.32 | 2,389,264 | -0.41(-1.79%) |
May 11, 2012 | 22.50 | 22.90 | 22.49 | 22.73 | 1,228,216 | -0.20(-0.89%) |
May 10, 2012 | 23.09 | 23.12 | 22.87 | 22.93 | 1,123,591 | +0.12(+0.52%) |
May 09, 2012 | 22.80 | 22.99 | 22.66 | 22.82 | 1,354,266 | -0.24(-1.03%) |
May 08, 2012 | 23.04 | 23.14 | 22.86 | 23.05 | 1,164,693 | -0.13(-0.55%) |
May 07, 2012 | 22.94 | 23.25 | 22.93 | 23.18 | 2,568,698 | +0.11(+0.50%) |
May 04, 2012 | 23.22 | 23.29 | 23.01 | 23.06 | 714,287 | -0.33(-1.39%) |
May 03, 2012 | 23.62 | 23.64 | 23.34 | 23.39 | 1,260,118 | -0.20(-0.86%) |
May 02, 2012 | 23.59 | 23.66 | 23.43 | 23.59 | 719,336 | -0.18(-0.75%) |
May 01, 2012 | 23.55 | 23.96 | 23.53 | 23.77 | 1,066,962 | +0.23(+0.97%) |
Apr 30, 2012 | 23.63 | 23.65 | 23.43 | 23.55 | 491,880 | -0.13(-0.55%) |
Apr 27, 2012 | 23.77 | 23.77 | 23.53 | 23.68 | 492,714 | +0.00(+0.02%) |
Apr 26, 2012 | 23.39 | 23.70 | 23.39 | 23.67 | 573,408 | +0.20(+0.87%) |
Apr 25, 2012 | 23.40 | 23.50 | 23.27 | 23.47 | 884,311 | +0.25(+1.07%) |
Apr 24, 2012 | 23.02 | 23.22 | 23.01 | 23.22 | 967,106 | +0.24(+1.06%) |
Apr 23, 2012 | 22.83 | 22.99 | 22.77 | 22.98 | 896,476 | -0.19(-0.83%) |
Apr 20, 2012 | 23.33 | 23.36 | 23.17 | 23.17 | 1,085,217 | -0.06(-0.26%) |
Apr 19, 2012 | 23.42 | 23.44 | 23.09 | 23.23 | 1,070,742 | -0.08(-0.35%) |
Apr 18, 2012 | 23.34 | 23.48 | 23.30 | 23.31 | 698,259 | -0.17(-0.71%) |
Apr 17, 2012 | 23.38 | 23.55 | 23.27 | 23.48 | 846,112 | +0.31(+1.34%) |
Apr 16, 2012 | 23.21 | 23.30 | 22.99 | 23.17 | 1,198,725 | +0.14(+0.62%) |
Apr 13, 2012 | 23.44 | 23.44 | 23.00 | 23.02 | 892,828 | -0.46(-1.94%) |
Apr 12, 2012 | 23.11 | 23.49 | 23.08 | 23.48 | 1,041,925 | +0.43(+1.87%) |
Apr 11, 2012 | 23.02 | 23.13 | 22.97 | 23.05 | 1,150,818 | +0.32(+1.42%) |
Apr 10, 2012 | 23.19 | 23.29 | 22.72 | 22.73 | 1,713,818 | -0.50(-2.14%) |
Apr 09, 2012 | 23.15 | 23.33 | 23.10 | 23.22 | 618,624 | -0.33(-1.38%) |
Apr 05, 2012 | 23.52 | 23.67 | 23.46 | 23.55 | 768,407 | -0.06(-0.24%) |
Apr 04, 2012 | 23.69 | 23.75 | 23.50 | 23.61 | 792,129 | -0.35(-1.48%) |
Apr 03, 2012 | 23.99 | 24.03 | 23.77 | 23.96 | 1,922,327 | -0.09(-0.36%) |
Apr 02, 2012 | 23.81 | 24.13 | 23.75 | 24.05 | 1,697,709 | +0.19(+0.80%) |
Mar 30, 2012 | 23.90 | 23.90 | 23.67 | 23.86 | 1,025,933 | +0.09(+0.36%) |
Mar 29, 2012 | 23.81 | 23.84 | 23.55 | 23.77 | 1,650,281 | -0.20(-0.85%) |
Mar 28, 2012 | 23.91 | 24.02 | 23.73 | 23.97 | 1,663,344 | +0.07(+0.27%) |
Mar 27, 2012 | 24.10 | 24.13 | 23.90 | 23.91 | 771,285 | -0.20(-0.81%) |
Mar 26, 2012 | 23.95 | 24.10 | 23.89 | 24.10 | 897,509 | +0.36(+1.54%) |
Mar 23, 2012 | 23.52 | 23.76 | 23.45 | 23.74 | 797,617 | +0.20(+0.83%) |
Mar 22, 2012 | 23.66 | 23.69 | 23.47 | 23.54 | 2,030,523 | -0.30(-1.24%) |
Mar 21, 2012 | 24.02 | 24.04 | 23.80 | 23.84 | 1,219,287 | -0.09(-0.36%) |
Mar 20, 2012 | 23.78 | 23.99 | 23.69 | 23.93 | 1,418,648 | +0.03(+0.12%) |
Mar 19, 2012 | 23.74 | 24.09 | 23.69 | 23.90 | 1,142,793 | +0.15(+0.65%) |
Mar 16, 2012 | 23.77 | 23.80 | 23.65 | 23.74 | 800,616 | +0.05(+0.21%) |
Mar 15, 2012 | 23.42 | 23.72 | 23.26 | 23.69 | 1,024,894 | +0.36(+1.55%) |
Mar 14, 2012 | 23.34 | 23.44 | 23.15 | 23.33 | 1,560,623 | -0.00(-0.02%) |
Mar 13, 2012 | 22.73 | 23.35 | 22.70 | 23.34 | 953,754 | +0.77(+3.40%) |
Mar 12, 2012 | 22.61 | 22.61 | 22.43 | 22.57 | 614,458 | -0.04(-0.18%) |
Mar 09, 2012 | 22.50 | 22.71 | 22.45 | 22.61 | 594,219 | +0.18(+0.82%) |
Mar 08, 2012 | 22.37 | 22.45 | 22.26 | 22.43 | 463,245 | +0.20(+0.88%) |
Mar 07, 2012 | 22.09 | 22.25 | 22.02 | 22.23 | 568,780 | +0.27(+1.22%) |
Mar 06, 2012 | 22.17 | 22.22 | 21.93 | 21.96 | 1,013,074 | -0.50(-2.21%) |
Mar 05, 2012 | 22.45 | 22.49 | 22.35 | 22.46 | 683,593 | -0.06(-0.27%) |
Mar 02, 2012 | 22.63 | 22.66 | 22.50 | 22.52 | 712,122 | -0.12(-0.54%) |