Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.64 | 22.91 | 22.56 | 22.76 | 1,882,226 | +0.16(+0.70%) |
May 30, 2012 | 22.68 | 22.82 | 22.56 | 22.60 | 1,369,770 | -0.18(-0.77%) |
May 29, 2012 | 22.70 | 22.79 | 22.55 | 22.78 | 1,014,066 | +0.24(+1.06%) |
May 25, 2012 | 22.39 | 22.60 | 22.28 | 22.54 | 1,459,018 | +0.25(+1.14%) |
May 24, 2012 | 22.03 | 22.32 | 22.02 | 22.29 | 1,858,761 | +0.29(+1.30%) |
May 23, 2012 | 22.03 | 22.12 | 21.89 | 22.00 | 1,458,033 | -0.06(-0.25%) |
May 22, 2012 | 22.07 | 22.11 | 22.00 | 22.05 | 1,439,838 | +0.05(+0.22%) |
May 21, 2012 | 21.83 | 22.02 | 21.75 | 22.01 | 1,747,882 | +0.21(+0.95%) |
May 18, 2012 | 22.05 | 22.15 | 21.75 | 21.80 | 1,426,885 | -0.24(-1.08%) |
May 17, 2012 | 22.38 | 22.41 | 22.03 | 22.04 | 1,083,512 | -0.30(-1.35%) |
May 16, 2012 | 22.41 | 22.47 | 22.27 | 22.34 | 1,024,960 | +0.00(+0.00%) |
May 15, 2012 | 22.45 | 22.53 | 22.21 | 22.34 | 959,799 | -0.17(-0.78%) |
May 14, 2012 | 22.54 | 22.67 | 22.40 | 22.52 | 1,140,962 | -0.14(-0.60%) |
May 11, 2012 | 22.56 | 22.91 | 22.54 | 22.65 | 1,009,317 | +0.01(+0.03%) |
May 10, 2012 | 22.59 | 22.84 | 22.48 | 22.64 | 1,240,216 | +0.00(+0.00%) |
May 09, 2012 | 22.56 | 22.68 | 22.43 | 22.64 | 1,285,995 | -0.02(-0.07%) |
May 08, 2012 | 22.40 | 22.69 | 22.37 | 22.66 | 863,832 | +0.23(+1.03%) |
May 07, 2012 | 22.33 | 22.44 | 22.29 | 22.43 | 807,882 | +0.02(+0.07%) |
May 04, 2012 | 22.38 | 22.49 | 22.34 | 22.41 | 784,302 | +0.00(+0.00%) |
May 03, 2012 | 22.71 | 22.80 | 22.37 | 22.41 | 1,169,782 | -0.29(-1.30%) |
May 02, 2012 | 22.83 | 22.85 | 22.65 | 22.71 | 872,055 | -0.22(-0.97%) |
May 01, 2012 | 22.82 | 23.03 | 22.76 | 22.93 | 767,843 | +0.11(+0.49%) |
Apr 30, 2012 | 22.76 | 22.86 | 22.64 | 22.82 | 831,060 | +0.02(+0.10%) |
Apr 27, 2012 | 22.69 | 22.83 | 22.60 | 22.79 | 1,047,983 | +0.10(+0.42%) |
Apr 26, 2012 | 22.58 | 22.76 | 22.48 | 22.70 | 974,726 | +0.08(+0.35%) |
Apr 25, 2012 | 22.56 | 22.75 | 22.44 | 22.62 | 1,275,350 | +0.14(+0.64%) |
Apr 24, 2012 | 22.22 | 22.48 | 22.21 | 22.48 | 1,050,814 | +0.26(+1.18%) |
Apr 23, 2012 | 22.28 | 22.30 | 22.10 | 22.21 | 1,039,411 | -0.20(-0.89%) |
Apr 20, 2012 | 22.30 | 22.48 | 22.15 | 22.41 | 1,542,958 | +0.44(+1.99%) |
Apr 19, 2012 | 22.18 | 22.33 | 21.87 | 21.98 | 1,468,693 | -0.20(-0.90%) |
Apr 18, 2012 | 22.07 | 22.18 | 21.93 | 22.17 | 1,462,598 | +0.06(+0.29%) |
Apr 17, 2012 | 21.98 | 22.13 | 21.85 | 22.11 | 744,323 | +0.19(+0.87%) |
Apr 16, 2012 | 21.67 | 21.97 | 21.63 | 21.92 | 891,551 | +0.25(+1.17%) |
Apr 13, 2012 | 21.47 | 21.93 | 21.39 | 21.67 | 1,525,641 | +0.14(+0.66%) |
Apr 12, 2012 | 21.44 | 21.56 | 21.32 | 21.52 | 839,294 | +0.13(+0.60%) |
Apr 11, 2012 | 21.63 | 21.63 | 21.35 | 21.39 | 1,409,372 | -0.14(-0.63%) |
Apr 10, 2012 | 21.88 | 21.88 | 21.45 | 21.53 | 1,230,610 | -0.33(-1.49%) |
Apr 09, 2012 | 21.75 | 21.91 | 21.75 | 21.86 | 1,178,493 | -0.17(-0.76%) |
Apr 05, 2012 | 22.19 | 22.25 | 21.97 | 22.02 | 1,383,075 | -0.25(-1.11%) |
Apr 04, 2012 | 22.23 | 22.36 | 22.17 | 22.27 | 1,049,566 | -0.14(-0.60%) |
Apr 03, 2012 | 22.34 | 22.40 | 22.21 | 22.40 | 1,264,793 | +0.10(+0.43%) |
Apr 02, 2012 | 22.27 | 22.40 | 22.13 | 22.31 | 1,135,218 | +0.10(+0.43%) |
Mar 30, 2012 | 22.16 | 22.27 | 22.09 | 22.21 | 1,288,507 | +0.02(+0.07%) |
Mar 29, 2012 | 21.93 | 22.25 | 21.88 | 22.20 | 1,176,115 | +0.15(+0.69%) |
Mar 28, 2012 | 22.24 | 22.27 | 21.94 | 22.05 | 954,696 | -0.18(-0.82%) |
Mar 27, 2012 | 22.27 | 22.40 | 22.19 | 22.23 | 920,186 | -0.04(-0.18%) |
Mar 26, 2012 | 22.20 | 22.35 | 22.07 | 22.27 | 1,518,237 | +0.38(+1.74%) |
Mar 23, 2012 | 21.86 | 21.94 | 21.78 | 21.89 | 631,788 | +0.05(+0.22%) |
Mar 22, 2012 | 21.81 | 21.86 | 21.63 | 21.84 | 807,627 | +0.00(+0.00%) |
Mar 21, 2012 | 21.83 | 21.94 | 21.78 | 21.84 | 584,669 | -0.02(-0.07%) |
Mar 20, 2012 | 21.78 | 21.93 | 21.76 | 21.86 | 624,144 | +0.01(+0.04%) |
Mar 19, 2012 | 22.01 | 22.09 | 21.83 | 21.85 | 773,251 | -0.16(-0.72%) |
Mar 16, 2012 | 21.90 | 22.04 | 21.85 | 22.01 | 1,314,863 | +0.04(+0.18%) |
Mar 15, 2012 | 21.97 | 21.99 | 21.79 | 21.97 | 865,200 | -0.01(-0.04%) |
Mar 14, 2012 | 22.29 | 22.42 | 21.93 | 21.98 | 1,149,612 | -0.37(-1.67%) |
Mar 13, 2012 | 22.29 | 22.36 | 22.16 | 22.35 | 954,395 | +0.08(+0.36%) |
Mar 12, 2012 | 22.11 | 22.31 | 22.09 | 22.27 | 952,679 | +0.15(+0.68%) |
Mar 09, 2012 | 21.98 | 22.18 | 21.89 | 22.12 | 990,583 | +0.12(+0.54%) |
Mar 08, 2012 | 21.96 | 22.04 | 21.82 | 22.00 | 920,322 | +0.07(+0.33%) |
Mar 07, 2012 | 21.78 | 21.93 | 21.57 | 21.93 | 2,280,802 | +0.21(+0.95%) |
Mar 06, 2012 | 21.74 | 21.81 | 21.56 | 21.72 | 3,225,983 | -0.16(-0.72%) |
Mar 05, 2012 | 21.73 | 21.93 | 21.62 | 21.88 | 2,187,348 | +0.14(+0.65%) |
Mar 02, 2012 | 21.72 | 21.81 | 21.62 | 21.74 | 942,095 | -0.01(-0.04%) |