Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.40 | 21.56 | 20.69 | 21.18 | 300,088 | -0.16(-0.75%) |
May 30, 2012 | 21.51 | 21.72 | 21.21 | 21.34 | 233,797 | -0.46(-2.11%) |
May 29, 2012 | 21.31 | 21.83 | 20.91 | 21.80 | 358,026 | +0.78(+3.71%) |
May 25, 2012 | 21.10 | 21.23 | 20.71 | 21.02 | 213,227 | -0.05(-0.24%) |
May 24, 2012 | 21.39 | 21.49 | 20.88 | 21.07 | 299,699 | -0.21(-0.99%) |
May 23, 2012 | 21.50 | 22.34 | 20.85 | 21.28 | 519,521 | -0.47(-2.16%) |
May 22, 2012 | 21.52 | 21.92 | 21.32 | 21.75 | 252,865 | +0.26(+1.21%) |
May 21, 2012 | 20.81 | 21.57 | 20.32 | 21.49 | 297,257 | +0.80(+3.87%) |
May 18, 2012 | 20.98 | 21.02 | 20.16 | 20.69 | 440,351 | -0.39(-1.85%) |
May 17, 2012 | 22.21 | 22.29 | 21.00 | 21.08 | 346,864 | -1.05(-4.74%) |
May 16, 2012 | 22.46 | 22.78 | 22.04 | 22.13 | 276,140 | -0.18(-0.81%) |
May 15, 2012 | 22.00 | 22.67 | 21.65 | 22.31 | 282,924 | +0.36(+1.64%) |
May 14, 2012 | 22.50 | 22.89 | 21.93 | 21.95 | 313,488 | -0.85(-3.73%) |
May 11, 2012 | 22.63 | 22.90 | 22.51 | 22.80 | 541,506 | -0.04(-0.18%) |
May 10, 2012 | 22.80 | 23.06 | 22.53 | 22.84 | 277,869 | +0.20(+0.88%) |
May 09, 2012 | 21.97 | 22.83 | 21.80 | 22.64 | 401,542 | +0.29(+1.30%) |
May 08, 2012 | 22.05 | 22.40 | 21.32 | 22.35 | 570,322 | +0.21(+0.95%) |
May 07, 2012 | 22.12 | 22.32 | 21.85 | 22.14 | 224,079 | +0.00(+0.00%) |
May 04, 2012 | 22.91 | 22.94 | 22.11 | 22.14 | 292,554 | -0.95(-4.11%) |
May 03, 2012 | 23.28 | 23.59 | 22.76 | 23.09 | 298,534 | -0.23(-0.99%) |
May 02, 2012 | 23.09 | 23.61 | 22.50 | 23.32 | 422,741 | -0.23(-0.98%) |
May 01, 2012 | 23.62 | 24.40 | 23.55 | 23.55 | 312,107 | -0.06(-0.25%) |
Apr 30, 2012 | 24.13 | 24.20 | 23.42 | 23.61 | 271,916 | -0.66(-2.72%) |
Apr 27, 2012 | 23.75 | 24.79 | 23.69 | 24.27 | 421,662 | +0.54(+2.28%) |
Apr 26, 2012 | 22.91 | 23.78 | 22.67 | 23.73 | 546,576 | +0.75(+3.26%) |
Apr 25, 2012 | 23.87 | 24.67 | 22.88 | 22.98 | 870,270 | -1.62(-6.59%) |
Apr 24, 2012 | 24.25 | 24.65 | 24.03 | 24.60 | 358,702 | +0.41(+1.69%) |
Apr 23, 2012 | 24.22 | 24.32 | 24.00 | 24.19 | 383,118 | -0.33(-1.35%) |
Apr 20, 2012 | 24.67 | 25.16 | 24.50 | 24.52 | 212,327 | +0.17(+0.70%) |
Apr 19, 2012 | 25.03 | 25.40 | 24.32 | 24.35 | 329,905 | -0.74(-2.95%) |
Apr 18, 2012 | 25.33 | 25.58 | 25.08 | 25.09 | 193,519 | -0.29(-1.14%) |
Apr 17, 2012 | 25.19 | 25.84 | 25.19 | 25.38 | 257,839 | +0.42(+1.68%) |
Apr 16, 2012 | 25.12 | 25.23 | 24.54 | 24.96 | 310,190 | +0.03(+0.12%) |
Apr 13, 2012 | 25.00 | 25.15 | 24.58 | 24.93 | 221,180 | -0.03(-0.12%) |
Apr 12, 2012 | 24.60 | 25.48 | 24.48 | 24.96 | 355,538 | +0.46(+1.88%) |
Apr 11, 2012 | 24.34 | 24.71 | 24.33 | 24.50 | 282,633 | +0.38(+1.58%) |
Apr 10, 2012 | 25.22 | 25.35 | 24.03 | 24.12 | 523,629 | -0.98(-3.90%) |
Apr 09, 2012 | 25.17 | 25.55 | 25.05 | 25.10 | 292,143 | -0.49(-1.91%) |
Apr 05, 2012 | 25.47 | 25.94 | 25.41 | 25.59 | 381,957 | -0.09(-0.35%) |
Apr 04, 2012 | 26.05 | 26.17 | 25.30 | 25.68 | 437,362 | -0.62(-2.36%) |
Apr 03, 2012 | 26.64 | 27.18 | 26.27 | 26.30 | 330,390 | -0.64(-2.38%) |
Apr 02, 2012 | 27.05 | 27.40 | 26.84 | 26.94 | 284,571 | -0.32(-1.17%) |
Mar 30, 2012 | 27.83 | 28.10 | 27.23 | 27.26 | 223,063 | -0.29(-1.05%) |
Mar 29, 2012 | 27.67 | 27.80 | 26.95 | 27.55 | 257,411 | -0.40(-1.43%) |
Mar 28, 2012 | 28.05 | 28.18 | 27.69 | 27.95 | 456,534 | +0.02(+0.07%) |
Mar 27, 2012 | 28.50 | 28.91 | 27.92 | 27.93 | 633,652 | -0.43(-1.52%) |
Mar 26, 2012 | 28.00 | 28.77 | 28.00 | 28.36 | 543,576 | +0.62(+2.24%) |
Mar 23, 2012 | 27.49 | 28.00 | 27.13 | 27.74 | 510,100 | +0.26(+0.95%) |
Mar 22, 2012 | 27.55 | 27.73 | 27.21 | 27.48 | 390,742 | -0.23(-0.83%) |
Mar 21, 2012 | 27.06 | 27.77 | 26.47 | 27.71 | 460,720 | +0.62(+2.29%) |
Mar 20, 2012 | 27.06 | 27.24 | 26.30 | 27.09 | 350,322 | -0.21(-0.77%) |
Mar 19, 2012 | 27.50 | 27.78 | 27.03 | 27.30 | 492,359 | -0.02(-0.07%) |
Mar 16, 2012 | 27.81 | 27.92 | 26.82 | 27.32 | 2,350,274 | -0.42(-1.51%) |
Mar 15, 2012 | 26.42 | 27.74 | 26.26 | 27.74 | 490,879 | +1.27(+4.80%) |
Mar 14, 2012 | 26.83 | 26.95 | 26.34 | 26.47 | 325,571 | -0.32(-1.19%) |
Mar 13, 2012 | 27.04 | 27.19 | 26.31 | 26.79 | 496,965 | -0.20(-0.74%) |
Mar 12, 2012 | 26.77 | 27.22 | 26.60 | 26.99 | 562,983 | +0.40(+1.50%) |
Mar 09, 2012 | 25.62 | 26.59 | 25.39 | 26.59 | 525,210 | +1.05(+4.11%) |
Mar 08, 2012 | 25.74 | 25.75 | 25.32 | 25.54 | 356,885 | +0.05(+0.20%) |
Mar 07, 2012 | 25.30 | 25.51 | 25.00 | 25.49 | 481,925 | +0.29(+1.15%) |
Mar 06, 2012 | 25.26 | 25.36 | 24.94 | 25.20 | 386,746 | -0.23(-0.90%) |
Mar 05, 2012 | 25.39 | 25.60 | 25.02 | 25.43 | 342,392 | +0.29(+1.15%) |
Mar 02, 2012 | 25.53 | 26.13 | 25.03 | 25.14 | 568,239 | -0.38(-1.49%) |