Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.82 | 23.09 | 22.53 | 22.93 | 2,303,997 | +0.20(+0.87%) |
May 30, 2012 | 22.63 | 22.84 | 22.46 | 22.73 | 1,177,222 | -0.10(-0.43%) |
May 29, 2012 | 22.60 | 22.97 | 22.60 | 22.83 | 2,638,751 | +0.61(+2.73%) |
May 25, 2012 | 22.35 | 22.35 | 22.02 | 22.22 | 2,246,650 | -0.26(-1.16%) |
May 24, 2012 | 22.71 | 22.74 | 22.18 | 22.48 | 1,709,323 | -0.18(-0.81%) |
May 23, 2012 | 22.55 | 22.73 | 22.19 | 22.67 | 1,372,063 | -0.02(-0.08%) |
May 22, 2012 | 22.84 | 22.95 | 22.55 | 22.69 | 1,378,207 | -0.16(-0.71%) |
May 21, 2012 | 22.53 | 22.86 | 22.50 | 22.85 | 452,709 | +0.35(+1.58%) |
May 18, 2012 | 22.88 | 22.89 | 22.41 | 22.49 | 1,360,402 | -0.30(-1.30%) |
May 17, 2012 | 23.22 | 23.24 | 22.75 | 22.79 | 1,416,890 | -0.49(-2.10%) |
May 16, 2012 | 23.48 | 23.57 | 23.21 | 23.28 | 1,141,626 | -0.20(-0.86%) |
May 15, 2012 | 23.48 | 23.54 | 23.36 | 23.48 | 1,151,728 | -0.04(-0.15%) |
May 14, 2012 | 23.58 | 23.66 | 23.40 | 23.52 | 1,293,013 | -0.22(-0.95%) |
May 11, 2012 | 23.71 | 24.00 | 23.57 | 23.74 | 766,614 | +0.04(+0.19%) |
May 10, 2012 | 23.79 | 23.93 | 23.58 | 23.70 | 940,430 | +0.09(+0.40%) |
May 09, 2012 | 23.56 | 23.82 | 23.35 | 23.60 | 1,383,403 | -0.22(-0.94%) |
May 08, 2012 | 24.00 | 24.11 | 23.59 | 23.83 | 1,352,093 | -0.39(-1.60%) |
May 07, 2012 | 23.67 | 24.24 | 23.66 | 24.21 | 1,255,522 | +0.40(+1.66%) |
May 04, 2012 | 24.05 | 24.09 | 23.57 | 23.82 | 1,704,840 | -0.38(-1.58%) |
May 03, 2012 | 24.64 | 24.71 | 24.16 | 24.20 | 1,187,778 | -0.40(-1.61%) |
May 02, 2012 | 24.59 | 24.71 | 24.36 | 24.59 | 750,684 | -0.18(-0.71%) |
May 01, 2012 | 24.93 | 25.02 | 24.64 | 24.77 | 717,063 | -0.13(-0.54%) |
Apr 30, 2012 | 24.79 | 24.92 | 24.56 | 24.90 | 703,699 | -0.04(-0.18%) |
Apr 27, 2012 | 24.75 | 24.95 | 24.64 | 24.95 | 914,463 | +0.31(+1.24%) |
Apr 26, 2012 | 24.72 | 24.90 | 24.55 | 24.64 | 1,084,278 | -0.16(-0.65%) |
Apr 25, 2012 | 24.81 | 24.87 | 24.65 | 24.80 | 848,385 | +0.20(+0.82%) |
Apr 24, 2012 | 24.60 | 24.78 | 24.52 | 24.60 | 727,742 | +0.03(+0.11%) |
Apr 23, 2012 | 24.51 | 24.63 | 24.23 | 24.58 | 1,168,706 | -0.21(-0.83%) |
Apr 20, 2012 | 24.99 | 25.06 | 24.72 | 24.78 | 769,901 | -0.04(-0.18%) |
Apr 19, 2012 | 25.09 | 25.12 | 24.73 | 24.83 | 1,064,278 | -0.26(-1.06%) |
Apr 18, 2012 | 24.97 | 25.28 | 24.91 | 25.09 | 901,346 | +0.11(+0.43%) |
Apr 17, 2012 | 24.94 | 25.15 | 24.76 | 24.98 | 871,225 | +0.46(+1.89%) |
Apr 16, 2012 | 24.44 | 24.62 | 24.30 | 24.52 | 1,125,039 | +0.18(+0.74%) |
Apr 13, 2012 | 24.84 | 24.89 | 24.32 | 24.34 | 1,100,219 | -0.65(-2.59%) |
Apr 12, 2012 | 24.72 | 25.05 | 24.68 | 24.99 | 927,742 | +0.44(+1.77%) |
Apr 11, 2012 | 24.43 | 24.64 | 24.41 | 24.55 | 1,033,761 | +0.24(+0.98%) |
Apr 10, 2012 | 24.70 | 24.77 | 24.16 | 24.32 | 1,275,778 | -0.49(-1.99%) |
Apr 09, 2012 | 24.69 | 24.90 | 24.56 | 24.81 | 1,412,147 | -0.18(-0.72%) |
Apr 05, 2012 | 24.99 | 25.01 | 24.77 | 24.99 | 807,798 | -0.01(-0.05%) |
Apr 04, 2012 | 24.83 | 25.08 | 24.68 | 25.00 | 1,490,876 | -0.15(-0.59%) |
Apr 03, 2012 | 25.29 | 25.29 | 25.02 | 25.15 | 1,017,230 | -0.28(-1.09%) |
Apr 02, 2012 | 25.04 | 25.47 | 24.94 | 25.43 | 1,022,922 | +0.26(+1.05%) |
Mar 30, 2012 | 25.31 | 25.39 | 25.09 | 25.16 | 1,131,736 | +0.21(+0.83%) |
Mar 29, 2012 | 25.01 | 25.12 | 24.74 | 24.96 | 2,988,581 | -0.18(-0.72%) |
Mar 28, 2012 | 25.20 | 25.26 | 24.88 | 25.14 | 873,047 | -0.03(-0.10%) |
Mar 27, 2012 | 25.25 | 25.35 | 25.15 | 25.16 | 859,205 | -0.07(-0.30%) |
Mar 26, 2012 | 25.03 | 25.32 | 24.98 | 25.24 | 1,193,912 | +0.49(+1.99%) |
Mar 23, 2012 | 24.47 | 24.82 | 24.35 | 24.75 | 798,403 | +0.24(+0.97%) |
Mar 22, 2012 | 24.42 | 24.64 | 24.34 | 24.51 | 1,125,514 | -0.15(-0.62%) |
Mar 21, 2012 | 24.78 | 24.78 | 24.44 | 24.66 | 1,518,350 | -0.09(-0.36%) |
Mar 20, 2012 | 24.72 | 24.79 | 24.43 | 24.75 | 1,748,808 | -0.19(-0.76%) |
Mar 19, 2012 | 24.79 | 25.08 | 24.70 | 24.94 | 2,013,424 | +0.11(+0.46%) |
Mar 16, 2012 | 24.65 | 24.91 | 24.63 | 24.83 | 1,678,827 | +0.26(+1.08%) |
Mar 15, 2012 | 24.03 | 24.61 | 24.01 | 24.56 | 1,800,351 | +0.51(+2.12%) |
Mar 14, 2012 | 24.15 | 24.27 | 23.93 | 24.05 | 1,657,586 | -0.06(-0.24%) |
Mar 13, 2012 | 23.99 | 24.13 | 23.92 | 24.11 | 3,964,600 | +0.22(+0.92%) |
Mar 12, 2012 | 23.78 | 23.90 | 23.70 | 23.89 | 3,498,891 | +0.07(+0.30%) |
Mar 09, 2012 | 23.79 | 23.92 | 23.76 | 23.82 | 1,371,897 | +0.08(+0.35%) |
Mar 08, 2012 | 23.54 | 23.85 | 23.39 | 23.73 | 890,777 | +0.52(+2.24%) |
Mar 07, 2012 | 23.36 | 23.37 | 22.99 | 23.21 | 1,204,450 | -0.09(-0.40%) |
Mar 06, 2012 | 23.45 | 23.58 | 23.22 | 23.31 | 1,306,240 | -0.50(-2.11%) |
Mar 05, 2012 | 23.83 | 23.83 | 23.54 | 23.81 | 1,112,485 | -0.10(-0.42%) |
Mar 02, 2012 | 24.06 | 24.13 | 23.89 | 23.91 | 1,278,592 | -0.12(-0.51%) |