Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.47 | 21.48 | 20.71 | 21.24 | 874,255 | -0.28(-1.30%) |
May 30, 2012 | 22.05 | 22.05 | 21.33 | 21.52 | 590,259 | -0.45(-2.05%) |
May 29, 2012 | 21.76 | 22.06 | 21.35 | 21.97 | 1,104,346 | +0.52(+2.42%) |
May 25, 2012 | 21.48 | 21.58 | 21.02 | 21.45 | 572,694 | -0.02(-0.09%) |
May 24, 2012 | 21.55 | 22.00 | 21.36 | 21.47 | 587,153 | -0.22(-1.01%) |
May 23, 2012 | 21.82 | 21.95 | 21.37 | 21.69 | 1,077,676 | -0.37(-1.68%) |
May 22, 2012 | 21.49 | 22.33 | 21.30 | 22.06 | 1,207,089 | +0.60(+2.80%) |
May 21, 2012 | 21.01 | 21.70 | 20.78 | 21.46 | 704,007 | +0.52(+2.48%) |
May 18, 2012 | 21.04 | 21.32 | 20.71 | 20.94 | 1,043,665 | -0.10(-0.48%) |
May 17, 2012 | 21.92 | 22.01 | 20.93 | 21.04 | 1,232,141 | -0.74(-3.40%) |
May 16, 2012 | 22.42 | 22.50 | 21.45 | 21.78 | 1,933,867 | -0.55(-2.46%) |
May 15, 2012 | 22.86 | 23.06 | 22.26 | 22.33 | 1,065,236 | -0.57(-2.49%) |
May 14, 2012 | 23.18 | 23.22 | 22.60 | 22.90 | 1,216,137 | -0.55(-2.35%) |
May 11, 2012 | 23.73 | 23.92 | 23.26 | 23.45 | 1,027,488 | -0.37(-1.55%) |
May 10, 2012 | 24.71 | 24.71 | 23.70 | 23.82 | 1,098,535 | -0.64(-2.62%) |
May 09, 2012 | 24.30 | 24.66 | 23.91 | 24.46 | 1,627,886 | -0.21(-0.85%) |
May 08, 2012 | 24.54 | 25.14 | 24.36 | 24.67 | 1,897,622 | -0.03(-0.12%) |
May 07, 2012 | 24.07 | 24.81 | 23.88 | 24.70 | 1,616,839 | +0.79(+3.30%) |
May 04, 2012 | 24.36 | 24.59 | 23.73 | 23.91 | 1,270,957 | -0.60(-2.45%) |
May 03, 2012 | 24.95 | 25.00 | 24.17 | 24.51 | 699,987 | -0.37(-1.49%) |
May 02, 2012 | 24.89 | 25.11 | 24.69 | 24.88 | 799,530 | -0.15(-0.60%) |
May 01, 2012 | 24.01 | 25.34 | 23.94 | 25.03 | 1,802,939 | +1.06(+4.42%) |
Apr 30, 2012 | 24.32 | 24.65 | 23.84 | 23.97 | 1,122,868 | -0.47(-1.92%) |
Apr 27, 2012 | 24.65 | 24.73 | 22.91 | 24.44 | 2,992,912 | -0.21(-0.85%) |
Apr 26, 2012 | 24.41 | 24.70 | 23.86 | 24.65 | 1,511,413 | +0.27(+1.11%) |
Apr 25, 2012 | 23.68 | 24.41 | 23.56 | 24.38 | 1,646,569 | +0.81(+3.44%) |
Apr 24, 2012 | 22.71 | 23.59 | 22.40 | 23.57 | 2,600,064 | +0.74(+3.24%) |
Apr 23, 2012 | 22.91 | 23.05 | 22.44 | 22.83 | 1,051,960 | -0.29(-1.25%) |
Apr 20, 2012 | 23.05 | 23.35 | 22.71 | 23.12 | 1,028,758 | +0.25(+1.09%) |
Apr 19, 2012 | 22.81 | 23.28 | 22.63 | 22.87 | 652,387 | +0.11(+0.48%) |
Apr 18, 2012 | 22.75 | 23.00 | 22.48 | 22.76 | 1,436,645 | -0.06(-0.26%) |
Apr 17, 2012 | 23.02 | 23.19 | 22.79 | 22.82 | 1,380,998 | -0.11(-0.48%) |
Apr 16, 2012 | 23.19 | 23.19 | 22.64 | 22.93 | 1,144,853 | -0.07(-0.30%) |
Apr 13, 2012 | 22.98 | 23.09 | 22.78 | 23.00 | 857,218 | -0.04(-0.17%) |
Apr 12, 2012 | 22.27 | 23.20 | 22.22 | 23.04 | 1,196,202 | +0.84(+3.78%) |
Apr 11, 2012 | 22.48 | 22.60 | 22.15 | 22.20 | 905,140 | -0.07(-0.31%) |
Apr 10, 2012 | 23.36 | 23.39 | 22.08 | 22.27 | 2,290,782 | -1.01(-4.34%) |
Apr 09, 2012 | 23.12 | 23.54 | 23.08 | 23.28 | 575,976 | -0.30(-1.27%) |
Apr 05, 2012 | 23.74 | 24.10 | 23.44 | 23.58 | 1,037,101 | -0.22(-0.92%) |
Apr 04, 2012 | 24.45 | 24.54 | 23.46 | 23.80 | 1,410,205 | -0.86(-3.49%) |
Apr 03, 2012 | 24.98 | 25.01 | 24.31 | 24.66 | 1,218,013 | -0.06(-0.24%) |
Apr 02, 2012 | 24.47 | 25.11 | 24.39 | 24.72 | 1,424,979 | +0.28(+1.15%) |
Mar 30, 2012 | 25.09 | 25.19 | 24.37 | 24.44 | 874,774 | -0.42(-1.69%) |
Mar 29, 2012 | 24.46 | 25.13 | 24.22 | 24.86 | 1,084,447 | +0.16(+0.65%) |
Mar 28, 2012 | 24.87 | 24.96 | 24.50 | 24.70 | 898,131 | -0.20(-0.80%) |
Mar 27, 2012 | 25.12 | 25.39 | 24.75 | 24.90 | 1,176,376 | -0.24(-0.95%) |
Mar 26, 2012 | 26.18 | 26.24 | 24.96 | 25.14 | 1,730,423 | -0.64(-2.48%) |
Mar 23, 2012 | 25.92 | 25.94 | 25.12 | 25.78 | 1,668,078 | -0.05(-0.19%) |
Mar 22, 2012 | 26.07 | 26.07 | 25.62 | 25.83 | 703,361 | -0.47(-1.79%) |
Mar 21, 2012 | 25.94 | 26.48 | 25.86 | 26.30 | 789,941 | +0.37(+1.43%) |
Mar 20, 2012 | 26.20 | 26.30 | 25.42 | 25.93 | 800,779 | -0.34(-1.29%) |
Mar 19, 2012 | 25.85 | 26.44 | 25.85 | 26.27 | 661,317 | +0.41(+1.59%) |
Mar 16, 2012 | 26.07 | 26.13 | 25.50 | 25.86 | 776,249 | -0.29(-1.11%) |
Mar 15, 2012 | 25.72 | 26.21 | 25.63 | 26.15 | 802,670 | +0.45(+1.75%) |
Mar 14, 2012 | 25.89 | 26.05 | 25.25 | 25.70 | 749,104 | -0.28(-1.08%) |
Mar 13, 2012 | 25.96 | 26.20 | 25.40 | 25.98 | 1,018,908 | +0.27(+1.05%) |
Mar 12, 2012 | 25.83 | 26.28 | 25.60 | 25.71 | 857,288 | -0.21(-0.81%) |
Mar 09, 2012 | 25.85 | 26.10 | 25.76 | 25.92 | 449,127 | +0.10(+0.39%) |
Mar 08, 2012 | 25.77 | 26.00 | 25.46 | 25.82 | 447,464 | +0.28(+1.10%) |
Mar 07, 2012 | 25.11 | 25.92 | 24.96 | 25.54 | 752,672 | +0.61(+2.45%) |
Mar 06, 2012 | 25.82 | 25.82 | 24.67 | 24.93 | 965,940 | -1.30(-4.96%) |
Mar 05, 2012 | 26.35 | 26.47 | 25.53 | 26.23 | 1,242,375 | -0.20(-0.76%) |
Mar 02, 2012 | 25.77 | 26.68 | 25.70 | 26.43 | 1,324,046 | +0.61(+2.36%) |