Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.21 | 23.37 | 22.80 | 23.19 | 576,179 | -0.02(-0.08%) |
May 30, 2012 | 23.39 | 23.41 | 22.96 | 23.21 | 349,721 | -0.37(-1.56%) |
May 29, 2012 | 23.68 | 23.70 | 23.38 | 23.58 | 478,539 | +0.10(+0.45%) |
May 25, 2012 | 23.40 | 23.60 | 23.30 | 23.47 | 354,167 | +0.08(+0.34%) |
May 24, 2012 | 23.30 | 23.61 | 23.16 | 23.39 | 542,997 | +0.19(+0.83%) |
May 23, 2012 | 22.77 | 23.29 | 22.71 | 23.20 | 319,023 | +0.21(+0.91%) |
May 22, 2012 | 22.65 | 23.17 | 22.58 | 22.99 | 308,280 | +0.40(+1.78%) |
May 21, 2012 | 22.26 | 22.67 | 21.95 | 22.59 | 346,744 | +0.37(+1.65%) |
May 18, 2012 | 22.61 | 22.79 | 22.08 | 22.22 | 598,457 | -0.36(-1.59%) |
May 17, 2012 | 23.21 | 23.21 | 22.54 | 22.58 | 446,503 | -0.66(-2.82%) |
May 16, 2012 | 23.23 | 23.53 | 23.09 | 23.23 | 414,256 | +0.03(+0.15%) |
May 15, 2012 | 23.24 | 23.59 | 22.95 | 23.20 | 460,288 | -0.13(-0.56%) |
May 14, 2012 | 23.33 | 23.51 | 23.09 | 23.33 | 365,139 | -0.24(-1.04%) |
May 11, 2012 | 22.97 | 23.62 | 22.97 | 23.58 | 574,931 | +0.45(+1.96%) |
May 10, 2012 | 23.22 | 23.44 | 22.90 | 23.12 | 283,636 | +0.04(+0.19%) |
May 09, 2012 | 22.71 | 23.19 | 22.52 | 23.08 | 331,193 | +0.12(+0.53%) |
May 08, 2012 | 22.89 | 23.07 | 22.55 | 22.95 | 611,963 | -0.10(-0.45%) |
May 07, 2012 | 23.18 | 23.18 | 22.92 | 23.06 | 391,645 | -0.21(-0.90%) |
May 04, 2012 | 23.56 | 23.71 | 23.24 | 23.27 | 398,245 | -0.45(-1.91%) |
May 03, 2012 | 24.05 | 24.19 | 23.61 | 23.72 | 402,983 | -0.40(-1.67%) |
May 02, 2012 | 23.78 | 24.40 | 23.76 | 24.13 | 666,549 | +0.21(+0.88%) |
May 01, 2012 | 23.68 | 24.31 | 23.47 | 23.92 | 546,006 | +0.18(+0.77%) |
Apr 30, 2012 | 24.40 | 24.44 | 23.64 | 23.73 | 407,466 | -0.64(-2.62%) |
Apr 27, 2012 | 24.70 | 24.70 | 23.06 | 24.37 | 994,820 | +1.34(+5.80%) |
Apr 26, 2012 | 22.15 | 23.07 | 22.15 | 23.03 | 759,753 | +0.81(+3.66%) |
Apr 25, 2012 | 21.96 | 22.44 | 21.82 | 22.22 | 382,938 | +0.49(+2.25%) |
Apr 24, 2012 | 22.13 | 22.22 | 21.73 | 21.73 | 581,956 | -0.33(-1.50%) |
Apr 23, 2012 | 22.16 | 22.32 | 21.85 | 22.06 | 602,351 | -0.26(-1.17%) |
Apr 20, 2012 | 22.17 | 22.61 | 22.16 | 22.33 | 534,430 | +0.28(+1.27%) |
Apr 19, 2012 | 22.44 | 22.63 | 21.94 | 22.05 | 639,282 | -0.37(-1.64%) |
Apr 18, 2012 | 22.37 | 22.53 | 22.20 | 22.41 | 519,170 | -0.06(-0.27%) |
Apr 17, 2012 | 21.84 | 22.53 | 21.82 | 22.47 | 471,271 | +0.79(+3.62%) |
Apr 16, 2012 | 21.87 | 21.87 | 21.46 | 21.69 | 376,637 | -0.07(-0.32%) |
Apr 13, 2012 | 22.00 | 22.09 | 21.72 | 21.76 | 349,231 | -0.34(-1.54%) |
Apr 12, 2012 | 21.81 | 22.28 | 21.76 | 22.10 | 360,260 | +0.26(+1.20%) |
Apr 11, 2012 | 21.96 | 22.01 | 21.70 | 21.84 | 467,582 | +0.10(+0.44%) |
Apr 10, 2012 | 22.29 | 22.29 | 21.68 | 21.74 | 755,625 | -0.60(-2.70%) |
Apr 09, 2012 | 22.29 | 22.42 | 22.22 | 22.34 | 384,787 | -0.31(-1.35%) |
Apr 05, 2012 | 22.56 | 22.89 | 22.41 | 22.65 | 346,589 | -0.03(-0.15%) |
Apr 04, 2012 | 22.58 | 22.77 | 22.35 | 22.68 | 608,041 | -0.13(-0.57%) |
Apr 03, 2012 | 22.78 | 22.95 | 22.64 | 22.82 | 603,732 | +0.03(+0.15%) |
Apr 02, 2012 | 22.60 | 22.90 | 22.51 | 22.78 | 689,761 | +0.16(+0.69%) |
Mar 30, 2012 | 22.75 | 22.77 | 22.47 | 22.62 | 499,595 | +0.04(+0.19%) |
Mar 29, 2012 | 22.41 | 22.71 | 22.38 | 22.58 | 392,066 | -0.03(-0.12%) |
Mar 28, 2012 | 22.82 | 22.91 | 22.39 | 22.61 | 693,304 | -0.16(-0.69%) |
Mar 27, 2012 | 22.82 | 23.15 | 22.75 | 22.76 | 694,966 | -0.10(-0.42%) |
Mar 26, 2012 | 22.64 | 23.00 | 22.62 | 22.86 | 611,261 | +0.45(+2.03%) |
Mar 23, 2012 | 22.47 | 22.56 | 21.94 | 22.40 | 465,306 | -0.12(-0.54%) |
Mar 22, 2012 | 22.68 | 22.77 | 22.46 | 22.53 | 435,781 | -0.39(-1.72%) |
Mar 21, 2012 | 22.76 | 23.08 | 22.61 | 22.92 | 451,170 | +0.22(+0.96%) |
Mar 20, 2012 | 22.66 | 22.97 | 22.60 | 22.70 | 520,312 | -0.04(-0.19%) |
Mar 19, 2012 | 22.81 | 23.04 | 22.51 | 22.75 | 593,114 | -0.14(-0.61%) |
Mar 16, 2012 | 23.05 | 23.15 | 22.66 | 22.89 | 2,053,818 | -0.15(-0.64%) |
Mar 15, 2012 | 22.85 | 23.14 | 22.61 | 23.03 | 428,697 | +0.15(+0.65%) |
Mar 14, 2012 | 23.21 | 23.27 | 22.75 | 22.89 | 408,502 | -0.32(-1.39%) |
Mar 13, 2012 | 22.95 | 23.23 | 22.71 | 23.21 | 640,625 | +0.34(+1.49%) |
Mar 12, 2012 | 23.01 | 23.05 | 22.82 | 22.87 | 873,591 | -0.10(-0.42%) |
Mar 09, 2012 | 22.77 | 23.24 | 22.77 | 22.96 | 1,106,130 | +0.26(+1.15%) |
Mar 08, 2012 | 22.61 | 22.92 | 22.40 | 22.70 | 970,239 | +0.19(+0.85%) |
Mar 07, 2012 | 22.67 | 22.69 | 22.35 | 22.51 | 779,566 | -0.07(-0.31%) |
Mar 06, 2012 | 22.95 | 23.16 | 22.52 | 22.58 | 853,527 | -0.57(-2.45%) |
Mar 05, 2012 | 23.41 | 23.72 | 23.11 | 23.15 | 832,175 | -0.23(-0.97%) |
Mar 02, 2012 | 23.92 | 24.00 | 23.30 | 23.37 | 897,820 | -0.64(-2.66%) |