Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.77 | 22.91 | 22.65 | 22.72 | 1,948,752 | -0.08(-0.37%) |
May 30, 2012 | 22.98 | 23.13 | 22.81 | 22.81 | 1,275,242 | -0.31(-1.34%) |
May 29, 2012 | 23.05 | 23.17 | 22.96 | 23.12 | 1,173,269 | +0.19(+0.83%) |
May 25, 2012 | 22.92 | 23.03 | 22.85 | 22.93 | 1,423,015 | +0.02(+0.09%) |
May 24, 2012 | 22.82 | 23.01 | 22.80 | 22.91 | 1,453,357 | +0.08(+0.34%) |
May 23, 2012 | 22.84 | 22.95 | 22.71 | 22.83 | 1,508,953 | -0.08(-0.33%) |
May 22, 2012 | 22.94 | 23.05 | 22.83 | 22.91 | 882,394 | +0.02(+0.07%) |
May 21, 2012 | 22.80 | 22.94 | 22.65 | 22.89 | 1,513,182 | +0.14(+0.62%) |
May 18, 2012 | 22.93 | 23.08 | 22.68 | 22.75 | 1,879,957 | -0.11(-0.49%) |
May 17, 2012 | 23.17 | 23.21 | 22.86 | 22.86 | 949,048 | -0.28(-1.20%) |
May 16, 2012 | 22.98 | 23.19 | 22.95 | 23.14 | 1,283,829 | +0.21(+0.93%) |
May 15, 2012 | 22.81 | 23.06 | 22.73 | 22.93 | 2,051,137 | +0.07(+0.30%) |
May 14, 2012 | 22.72 | 22.93 | 22.65 | 22.86 | 1,304,024 | +0.04(+0.18%) |
May 11, 2012 | 22.86 | 23.01 | 22.82 | 22.82 | 1,389,851 | -0.11(-0.49%) |
May 10, 2012 | 22.80 | 23.03 | 22.75 | 22.93 | 1,278,489 | +0.23(+1.01%) |
May 09, 2012 | 22.63 | 22.85 | 22.62 | 22.70 | 1,525,060 | -0.06(-0.28%) |
May 08, 2012 | 22.57 | 22.78 | 22.54 | 22.77 | 1,193,615 | +0.08(+0.37%) |
May 07, 2012 | 22.45 | 22.71 | 22.43 | 22.68 | 1,056,220 | +0.19(+0.84%) |
May 04, 2012 | 22.42 | 22.56 | 22.40 | 22.49 | 1,120,924 | +0.03(+0.13%) |
May 03, 2012 | 22.47 | 22.60 | 22.40 | 22.46 | 992,634 | -0.03(-0.14%) |
May 02, 2012 | 22.42 | 22.54 | 22.40 | 22.50 | 1,061,419 | -0.04(-0.18%) |
May 01, 2012 | 22.49 | 22.68 | 22.36 | 22.54 | 1,376,301 | -0.00(-0.02%) |
Apr 30, 2012 | 22.55 | 22.55 | 22.44 | 22.54 | 1,166,830 | -0.03(-0.12%) |
Apr 27, 2012 | 22.47 | 22.65 | 22.41 | 22.57 | 1,079,691 | +0.16(+0.72%) |
Apr 26, 2012 | 22.21 | 22.48 | 22.16 | 22.41 | 1,081,812 | +0.19(+0.85%) |
Apr 25, 2012 | 22.21 | 22.29 | 22.14 | 22.22 | 904,786 | +0.09(+0.42%) |
Apr 24, 2012 | 22.05 | 22.27 | 22.02 | 22.13 | 735,450 | +0.10(+0.48%) |
Apr 23, 2012 | 22.20 | 22.22 | 21.89 | 22.02 | 1,332,183 | -0.32(-1.43%) |
Apr 20, 2012 | 22.19 | 22.42 | 22.19 | 22.34 | 1,583,296 | +0.19(+0.86%) |
Apr 19, 2012 | 22.00 | 22.17 | 21.92 | 22.15 | 1,303,131 | +0.11(+0.51%) |
Apr 18, 2012 | 21.90 | 22.05 | 21.90 | 22.04 | 934,468 | +0.01(+0.05%) |
Apr 17, 2012 | 21.89 | 22.16 | 21.82 | 22.03 | 1,462,586 | +0.23(+1.07%) |
Apr 16, 2012 | 21.70 | 21.86 | 21.66 | 21.79 | 1,042,472 | +0.14(+0.65%) |
Apr 13, 2012 | 21.78 | 21.95 | 21.65 | 21.65 | 1,105,985 | -0.12(-0.57%) |
Apr 12, 2012 | 21.76 | 21.78 | 21.62 | 21.78 | 1,024,757 | +0.08(+0.37%) |
Apr 11, 2012 | 21.71 | 21.76 | 21.49 | 21.69 | 1,321,632 | +0.17(+0.79%) |
Apr 10, 2012 | 21.69 | 21.76 | 21.51 | 21.53 | 1,407,741 | -0.19(-0.89%) |
Apr 09, 2012 | 21.74 | 21.77 | 21.65 | 21.72 | 1,258,684 | -0.21(-0.97%) |
Apr 05, 2012 | 21.87 | 21.97 | 21.74 | 21.93 | 2,001,153 | +0.02(+0.09%) |
Apr 04, 2012 | 21.94 | 22.07 | 21.84 | 21.91 | 1,804,055 | -0.09(-0.42%) |
Apr 03, 2012 | 22.05 | 22.09 | 21.82 | 22.01 | 1,660,381 | -0.07(-0.31%) |
Apr 02, 2012 | 21.85 | 22.14 | 21.80 | 22.07 | 2,312,397 | +0.25(+1.16%) |
Mar 30, 2012 | 21.76 | 21.90 | 21.73 | 21.82 | 1,512,684 | +0.13(+0.61%) |
Mar 29, 2012 | 21.70 | 21.79 | 21.62 | 21.69 | 3,061,513 | -0.06(-0.26%) |
Mar 28, 2012 | 21.73 | 21.84 | 21.63 | 21.74 | 1,990,049 | +0.01(+0.04%) |
Mar 27, 2012 | 21.46 | 21.87 | 21.33 | 21.74 | 2,961,365 | +0.48(+2.26%) |
Mar 26, 2012 | 20.98 | 21.27 | 20.98 | 21.26 | 1,894,992 | +0.35(+1.67%) |
Mar 23, 2012 | 20.85 | 20.94 | 20.83 | 20.91 | 1,615,466 | +0.03(+0.15%) |
Mar 22, 2012 | 20.68 | 20.91 | 20.65 | 20.87 | 1,038,746 | +0.06(+0.27%) |
Mar 21, 2012 | 20.77 | 20.83 | 20.72 | 20.82 | 987,277 | +0.08(+0.39%) |
Mar 20, 2012 | 20.72 | 20.83 | 20.69 | 20.74 | 1,130,059 | -0.09(-0.42%) |
Mar 19, 2012 | 20.69 | 20.85 | 20.69 | 20.83 | 1,155,093 | +0.09(+0.43%) |
Mar 16, 2012 | 20.75 | 20.95 | 20.74 | 20.74 | 2,209,206 | +0.02(+0.10%) |
Mar 15, 2012 | 20.59 | 20.73 | 20.58 | 20.72 | 902,569 | +0.11(+0.54%) |
Mar 14, 2012 | 20.72 | 20.77 | 20.58 | 20.61 | 1,276,636 | -0.15(-0.73%) |
Mar 13, 2012 | 20.59 | 20.78 | 20.58 | 20.76 | 1,291,156 | +0.17(+0.82%) |
Mar 12, 2012 | 20.44 | 20.63 | 20.40 | 20.59 | 929,950 | +0.15(+0.75%) |
Mar 09, 2012 | 20.40 | 20.51 | 20.27 | 20.44 | 1,245,428 | +0.08(+0.39%) |
Mar 08, 2012 | 20.45 | 20.45 | 20.29 | 20.36 | 1,013,875 | +0.04(+0.18%) |
Mar 07, 2012 | 20.26 | 20.36 | 20.11 | 20.32 | 1,505,525 | +0.10(+0.52%) |
Mar 06, 2012 | 20.30 | 20.41 | 20.21 | 20.22 | 1,377,208 | -0.16(-0.77%) |
Mar 05, 2012 | 20.35 | 20.45 | 20.33 | 20.37 | 1,124,686 | +0.01(+0.04%) |
Mar 02, 2012 | 20.16 | 20.45 | 20.16 | 20.37 | 1,942,930 | +0.15(+0.73%) |