Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.50 | 22.78 | 22.08 | 22.58 | 1,601,886 | +0.04(+0.18%) |
May 30, 2012 | 22.90 | 22.94 | 22.48 | 22.54 | 1,394,690 | -0.66(-2.84%) |
May 29, 2012 | 22.90 | 23.20 | 22.77 | 23.20 | 1,151,608 | +0.52(+2.28%) |
May 25, 2012 | 22.85 | 23.01 | 22.59 | 22.68 | 840,096 | -0.14(-0.63%) |
May 24, 2012 | 22.92 | 23.04 | 22.47 | 22.82 | 1,113,803 | +0.00(+0.00%) |
May 23, 2012 | 22.51 | 22.92 | 22.10 | 22.82 | 1,616,895 | +0.05(+0.21%) |
May 22, 2012 | 22.82 | 23.03 | 22.64 | 22.77 | 1,170,121 | +0.02(+0.07%) |
May 21, 2012 | 22.30 | 22.79 | 22.07 | 22.76 | 984,559 | +0.55(+2.49%) |
May 18, 2012 | 22.28 | 22.41 | 22.08 | 22.20 | 2,431,305 | -0.09(-0.39%) |
May 17, 2012 | 22.73 | 22.81 | 22.25 | 22.29 | 1,784,739 | -0.43(-1.88%) |
May 16, 2012 | 22.96 | 23.13 | 22.71 | 22.72 | 1,530,544 | -0.18(-0.79%) |
May 15, 2012 | 23.03 | 23.17 | 22.65 | 22.90 | 1,979,999 | -0.15(-0.65%) |
May 14, 2012 | 22.91 | 23.25 | 22.69 | 23.05 | 1,353,695 | -0.21(-0.88%) |
May 11, 2012 | 22.65 | 23.37 | 22.62 | 23.26 | 1,996,659 | +0.43(+1.87%) |
May 10, 2012 | 22.91 | 23.03 | 22.55 | 22.83 | 2,625,414 | +0.14(+0.63%) |
May 09, 2012 | 22.85 | 23.05 | 22.51 | 22.69 | 2,909,313 | -0.52(-2.25%) |
May 08, 2012 | 23.18 | 23.35 | 22.96 | 23.21 | 1,886,836 | -0.17(-0.74%) |
May 07, 2012 | 23.34 | 23.52 | 23.20 | 23.38 | 2,334,078 | +0.02(+0.07%) |
May 04, 2012 | 23.53 | 23.65 | 23.06 | 23.37 | 2,926,535 | -0.37(-1.56%) |
May 03, 2012 | 23.99 | 24.04 | 23.67 | 23.74 | 2,609,919 | -0.24(-1.02%) |
May 02, 2012 | 23.48 | 24.00 | 23.39 | 23.98 | 2,472,439 | +0.28(+1.20%) |
May 01, 2012 | 23.55 | 23.90 | 23.34 | 23.70 | 2,075,168 | +0.15(+0.64%) |
Apr 30, 2012 | 24.10 | 24.13 | 23.40 | 23.55 | 1,830,610 | -0.64(-2.65%) |
Apr 27, 2012 | 24.13 | 24.24 | 23.76 | 24.19 | 1,462,997 | +0.23(+0.96%) |
Apr 26, 2012 | 24.13 | 24.30 | 23.76 | 23.96 | 2,152,326 | -0.13(-0.56%) |
Apr 25, 2012 | 24.74 | 25.54 | 24.05 | 24.09 | 5,467,888 | +1.30(+5.72%) |
Apr 24, 2012 | 22.59 | 22.84 | 22.26 | 22.79 | 2,576,293 | +0.28(+1.26%) |
Apr 23, 2012 | 22.54 | 22.59 | 22.13 | 22.51 | 2,200,013 | -0.38(-1.66%) |
Apr 20, 2012 | 22.93 | 23.35 | 22.52 | 22.88 | 3,258,449 | +0.09(+0.38%) |
Apr 19, 2012 | 23.46 | 23.46 | 22.71 | 22.80 | 2,794,626 | -0.63(-2.70%) |
Apr 18, 2012 | 23.53 | 23.59 | 23.41 | 23.43 | 843,043 | -0.26(-1.10%) |
Apr 17, 2012 | 23.23 | 23.79 | 23.18 | 23.69 | 889,402 | +0.70(+3.02%) |
Apr 16, 2012 | 23.11 | 23.14 | 22.75 | 23.00 | 844,117 | +0.01(+0.03%) |
Apr 13, 2012 | 23.18 | 23.31 | 22.93 | 22.99 | 986,444 | -0.35(-1.49%) |
Apr 12, 2012 | 22.77 | 23.36 | 22.68 | 23.34 | 1,080,864 | +0.57(+2.50%) |
Apr 11, 2012 | 22.78 | 22.97 | 22.65 | 22.77 | 1,020,106 | +0.34(+1.52%) |
Apr 10, 2012 | 22.84 | 22.84 | 22.20 | 22.43 | 2,217,413 | -0.52(-2.27%) |
Apr 09, 2012 | 23.04 | 23.09 | 22.62 | 22.95 | 1,953,614 | -0.55(-2.35%) |
Apr 05, 2012 | 23.53 | 23.69 | 23.43 | 23.50 | 1,599,289 | -0.19(-0.80%) |
Apr 04, 2012 | 23.91 | 23.96 | 23.51 | 23.69 | 1,114,417 | -0.50(-2.06%) |
Apr 03, 2012 | 24.31 | 24.37 | 24.02 | 24.19 | 1,205,292 | -0.14(-0.58%) |
Apr 02, 2012 | 23.89 | 24.36 | 23.79 | 24.33 | 1,553,379 | +0.39(+1.62%) |
Mar 30, 2012 | 23.99 | 24.05 | 23.69 | 23.94 | 1,070,647 | +0.12(+0.50%) |
Mar 29, 2012 | 23.42 | 23.88 | 23.40 | 23.82 | 1,583,163 | -0.28(-1.15%) |
Mar 28, 2012 | 24.28 | 24.33 | 23.73 | 24.10 | 904,904 | -0.20(-0.81%) |
Mar 27, 2012 | 24.50 | 24.50 | 24.14 | 24.30 | 885,790 | -0.18(-0.74%) |
Mar 26, 2012 | 24.26 | 24.49 | 24.26 | 24.48 | 885,823 | +0.43(+1.77%) |
Mar 23, 2012 | 23.91 | 24.06 | 23.57 | 24.05 | 938,894 | +0.21(+0.86%) |
Mar 22, 2012 | 23.88 | 23.92 | 23.62 | 23.85 | 1,059,352 | -0.22(-0.92%) |
Mar 21, 2012 | 24.22 | 24.35 | 24.04 | 24.07 | 1,033,893 | -0.09(-0.36%) |
Mar 20, 2012 | 24.22 | 24.31 | 23.98 | 24.16 | 945,768 | -0.27(-1.10%) |
Mar 19, 2012 | 24.14 | 24.50 | 24.02 | 24.43 | 669,824 | +0.18(+0.75%) |
Mar 16, 2012 | 24.33 | 24.33 | 23.92 | 24.24 | 999,327 | -0.09(-0.36%) |
Mar 15, 2012 | 23.94 | 24.33 | 23.82 | 24.33 | 1,131,564 | +0.38(+1.58%) |
Mar 14, 2012 | 23.79 | 24.09 | 23.74 | 23.95 | 824,021 | +0.08(+0.33%) |
Mar 13, 2012 | 23.52 | 23.90 | 23.43 | 23.87 | 1,355,100 | +0.56(+2.41%) |
Mar 12, 2012 | 23.27 | 23.44 | 23.24 | 23.31 | 1,444,727 | +0.09(+0.41%) |
Mar 09, 2012 | 22.99 | 23.36 | 22.82 | 23.22 | 868,712 | +0.28(+1.24%) |
Mar 08, 2012 | 22.70 | 22.97 | 22.58 | 22.93 | 1,068,933 | +0.50(+2.22%) |
Mar 07, 2012 | 22.29 | 22.51 | 22.15 | 22.43 | 1,132,864 | +0.48(+2.20%) |
Mar 06, 2012 | 22.05 | 22.10 | 21.84 | 21.95 | 1,072,241 | -0.39(-1.73%) |
Mar 05, 2012 | 22.16 | 22.40 | 21.97 | 22.34 | 1,081,530 | +0.09(+0.43%) |
Mar 02, 2012 | 22.71 | 22.74 | 22.14 | 22.24 | 1,619,062 | -0.51(-2.22%) |