Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.69 | 23.97 | 23.66 | 23.83 | 9,056,248 | +0.13(+0.53%) |
May 30, 2012 | 23.75 | 23.95 | 23.65 | 23.70 | 5,961,496 | -0.15(-0.61%) |
May 29, 2012 | 23.86 | 23.86 | 23.73 | 23.85 | 6,167,490 | +0.07(+0.31%) |
May 25, 2012 | 23.71 | 23.84 | 23.70 | 23.77 | 7,308,244 | +0.08(+0.34%) |
May 24, 2012 | 23.62 | 23.83 | 23.56 | 23.69 | 9,713,933 | +0.09(+0.39%) |
May 23, 2012 | 23.68 | 23.78 | 23.48 | 23.60 | 8,633,160 | -0.13(-0.53%) |
May 22, 2012 | 23.65 | 23.79 | 23.62 | 23.73 | 10,466,616 | +0.17(+0.70%) |
May 21, 2012 | 23.55 | 23.60 | 23.45 | 23.56 | 8,225,509 | +0.03(+0.11%) |
May 18, 2012 | 23.63 | 23.75 | 23.51 | 23.53 | 10,370,445 | -0.05(-0.20%) |
May 17, 2012 | 23.75 | 23.77 | 23.57 | 23.58 | 9,547,245 | -0.13(-0.56%) |
May 16, 2012 | 23.75 | 23.79 | 23.65 | 23.71 | 10,754,802 | +0.03(+0.14%) |
May 15, 2012 | 23.79 | 23.87 | 23.63 | 23.68 | 8,615,476 | -0.17(-0.70%) |
May 14, 2012 | 23.75 | 23.93 | 23.70 | 23.85 | 7,599,439 | -0.03(-0.11%) |
May 11, 2012 | 23.83 | 24.01 | 23.79 | 23.87 | 4,710,664 | +0.01(+0.06%) |
May 10, 2012 | 23.75 | 23.95 | 23.71 | 23.86 | 6,719,436 | +0.22(+0.93%) |
May 09, 2012 | 23.48 | 23.73 | 23.45 | 23.64 | 7,944,293 | +0.01(+0.06%) |
May 08, 2012 | 23.49 | 23.65 | 23.47 | 23.63 | 8,148,566 | +0.04(+0.17%) |
May 07, 2012 | 23.56 | 23.62 | 23.51 | 23.59 | 5,834,482 | -0.05(-0.20%) |
May 04, 2012 | 23.57 | 23.75 | 23.57 | 23.63 | 10,344,863 | +0.03(+0.14%) |
May 03, 2012 | 23.65 | 23.82 | 23.57 | 23.60 | 8,819,509 | -0.07(-0.31%) |
May 02, 2012 | 23.77 | 23.80 | 23.64 | 23.67 | 8,286,308 | -0.14(-0.59%) |
May 01, 2012 | 23.72 | 23.88 | 23.63 | 23.81 | 13,937,208 | +0.12(+0.50%) |
Apr 30, 2012 | 23.65 | 23.73 | 23.56 | 23.69 | 10,604,973 | +0.03(+0.14%) |
Apr 27, 2012 | 23.62 | 23.69 | 23.55 | 23.66 | 7,013,014 | +0.08(+0.34%) |
Apr 26, 2012 | 23.39 | 23.61 | 23.39 | 23.58 | 6,420,446 | +0.13(+0.57%) |
Apr 25, 2012 | 23.39 | 23.48 | 23.29 | 23.45 | 9,386,915 | +0.12(+0.51%) |
Apr 24, 2012 | 23.14 | 23.34 | 23.14 | 23.33 | 9,396,481 | +0.16(+0.69%) |
Apr 23, 2012 | 23.16 | 23.19 | 23.06 | 23.17 | 8,414,006 | -0.10(-0.43%) |
Apr 20, 2012 | 23.09 | 23.31 | 23.03 | 23.27 | 11,715,321 | +0.23(+0.98%) |
Apr 19, 2012 | 23.08 | 23.14 | 22.96 | 23.04 | 7,548,904 | -0.07(-0.29%) |
Apr 18, 2012 | 23.12 | 23.21 | 23.04 | 23.11 | 5,400,871 | -0.03(-0.14%) |
Apr 17, 2012 | 23.14 | 23.18 | 22.91 | 23.14 | 8,417,473 | +0.12(+0.51%) |
Apr 16, 2012 | 22.88 | 23.10 | 22.83 | 23.03 | 10,971,090 | +0.22(+0.95%) |
Apr 13, 2012 | 22.85 | 23.02 | 22.80 | 22.81 | 8,048,030 | -0.08(-0.33%) |
Apr 12, 2012 | 22.85 | 22.89 | 22.72 | 22.89 | 8,795,343 | +0.07(+0.31%) |
Apr 11, 2012 | 22.90 | 22.91 | 22.76 | 22.82 | 7,406,190 | +0.05(+0.23%) |
Apr 10, 2012 | 22.96 | 23.02 | 22.70 | 22.76 | 11,500,300 | -0.30(-1.30%) |
Apr 09, 2012 | 23.03 | 23.12 | 23.00 | 23.06 | 7,565,128 | -0.12(-0.51%) |
Apr 05, 2012 | 23.25 | 23.29 | 23.11 | 23.18 | 7,069,729 | -0.17(-0.74%) |
Apr 04, 2012 | 23.26 | 23.40 | 23.25 | 23.35 | 11,996,061 | -0.03(-0.14%) |
Apr 03, 2012 | 23.39 | 23.41 | 23.23 | 23.39 | 8,665,516 | -0.01(-0.06%) |
Apr 02, 2012 | 23.27 | 23.48 | 23.21 | 23.40 | 18,171,856 | +0.12(+0.50%) |
Mar 30, 2012 | 23.23 | 23.29 | 23.16 | 23.28 | 8,082,660 | +0.13(+0.54%) |
Mar 29, 2012 | 23.01 | 23.18 | 22.85 | 23.16 | 10,131,153 | +0.09(+0.39%) |
Mar 28, 2012 | 23.25 | 23.27 | 22.98 | 23.07 | 10,036,160 | -0.17(-0.74%) |
Mar 27, 2012 | 23.16 | 23.31 | 23.12 | 23.24 | 6,727,200 | +0.09(+0.40%) |
Mar 26, 2012 | 23.06 | 23.22 | 23.02 | 23.15 | 10,539,455 | +0.16(+0.69%) |
Mar 23, 2012 | 23.00 | 23.05 | 22.94 | 22.99 | 7,792,258 | +0.01(+0.03%) |
Mar 22, 2012 | 22.92 | 23.00 | 22.84 | 22.98 | 15,427,917 | +0.05(+0.23%) |
Mar 21, 2012 | 22.99 | 23.06 | 22.92 | 22.93 | 6,558,453 | -0.05(-0.20%) |
Mar 20, 2012 | 22.94 | 23.04 | 22.88 | 22.98 | 10,435,824 | +0.03(+0.12%) |
Mar 19, 2012 | 23.09 | 23.18 | 22.95 | 22.95 | 17,253,886 | -0.16(-0.69%) |
Mar 16, 2012 | 23.09 | 23.13 | 23.00 | 23.11 | 11,436,497 | -0.02(-0.08%) |
Mar 15, 2012 | 23.19 | 23.23 | 23.01 | 23.13 | 9,712,233 | -0.02(-0.09%) |
Mar 14, 2012 | 23.45 | 23.53 | 23.12 | 23.15 | 13,115,928 | -0.35(-1.48%) |
Mar 13, 2012 | 23.50 | 23.52 | 23.34 | 23.50 | 9,358,090 | +0.08(+0.34%) |
Mar 12, 2012 | 23.21 | 23.46 | 23.16 | 23.42 | 12,188,271 | +0.26(+1.14%) |
Mar 09, 2012 | 23.13 | 23.18 | 22.99 | 23.15 | 5,909,935 | +0.09(+0.40%) |
Mar 08, 2012 | 22.99 | 23.11 | 22.98 | 23.06 | 8,389,120 | +0.07(+0.31%) |
Mar 07, 2012 | 23.02 | 23.02 | 22.81 | 22.99 | 9,484,735 | +0.01(+0.06%) |
Mar 06, 2012 | 22.98 | 23.00 | 22.84 | 22.98 | 11,146,286 | -0.09(-0.40%) |
Mar 05, 2012 | 23.02 | 23.11 | 22.88 | 23.07 | 7,092,101 | +0.05(+0.23%) |
Mar 02, 2012 | 23.04 | 23.09 | 22.94 | 23.02 | 7,390,552 | -0.01(-0.06%) |