Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.51 | 22.98 | 20.52 | 22.67 | 723,822 | +0.12(+0.54%) |
May 30, 2012 | 22.39 | 22.57 | 22.08 | 22.54 | 259,426 | -0.06(-0.25%) |
May 29, 2012 | 22.75 | 22.91 | 22.44 | 22.60 | 113,586 | +0.01(+0.04%) |
May 25, 2012 | 22.12 | 22.63 | 22.04 | 22.59 | 177,942 | +0.42(+1.90%) |
May 24, 2012 | 22.37 | 22.46 | 21.80 | 22.17 | 124,870 | -0.14(-0.62%) |
May 23, 2012 | 21.99 | 22.33 | 21.71 | 22.31 | 100,968 | +0.07(+0.33%) |
May 22, 2012 | 22.01 | 22.37 | 21.87 | 22.24 | 163,852 | +0.32(+1.44%) |
May 21, 2012 | 21.68 | 21.94 | 21.43 | 21.92 | 155,291 | +0.24(+1.12%) |
May 18, 2012 | 22.53 | 22.56 | 21.57 | 21.68 | 178,487 | -0.77(-3.43%) |
May 17, 2012 | 22.86 | 23.01 | 22.28 | 22.45 | 233,306 | -0.35(-1.53%) |
May 16, 2012 | 22.87 | 23.31 | 22.68 | 22.80 | 231,278 | +0.07(+0.32%) |
May 15, 2012 | 22.53 | 23.12 | 22.53 | 22.72 | 165,679 | +0.46(+2.08%) |
May 14, 2012 | 22.28 | 22.46 | 22.16 | 22.26 | 151,232 | -0.15(-0.65%) |
May 11, 2012 | 22.07 | 22.89 | 22.06 | 22.41 | 198,739 | -0.34(-1.50%) |
May 10, 2012 | 23.00 | 23.00 | 22.69 | 22.75 | 216,179 | +0.05(+0.21%) |
May 09, 2012 | 22.16 | 22.75 | 22.01 | 22.70 | 311,079 | +0.19(+0.86%) |
May 08, 2012 | 22.33 | 22.70 | 22.24 | 22.50 | 344,857 | -0.22(-0.96%) |
May 07, 2012 | 22.81 | 22.81 | 21.86 | 22.72 | 394,156 | -0.16(-0.71%) |
May 04, 2012 | 23.33 | 23.44 | 22.69 | 22.88 | 200,189 | -0.49(-2.11%) |
May 03, 2012 | 23.27 | 23.56 | 23.18 | 23.38 | 271,879 | +0.11(+0.49%) |
May 02, 2012 | 23.48 | 23.49 | 23.10 | 23.27 | 140,520 | -0.35(-1.48%) |
May 01, 2012 | 23.57 | 23.92 | 23.45 | 23.61 | 237,203 | +0.07(+0.31%) |
Apr 30, 2012 | 23.15 | 23.66 | 23.15 | 23.54 | 404,466 | +0.33(+1.43%) |
Apr 27, 2012 | 23.14 | 23.30 | 23.04 | 23.21 | 169,541 | +0.15(+0.63%) |
Apr 26, 2012 | 22.76 | 23.18 | 22.66 | 23.06 | 181,472 | +0.28(+1.21%) |
Apr 25, 2012 | 22.46 | 22.83 | 21.97 | 22.79 | 172,186 | +0.60(+2.70%) |
Apr 24, 2012 | 22.18 | 22.37 | 22.07 | 22.19 | 173,235 | -0.02(-0.11%) |
Apr 23, 2012 | 22.12 | 22.35 | 21.96 | 22.21 | 232,668 | -0.13(-0.58%) |
Apr 20, 2012 | 22.30 | 22.46 | 22.20 | 22.34 | 153,088 | +0.15(+0.66%) |
Apr 19, 2012 | 22.14 | 22.41 | 22.07 | 22.20 | 155,440 | -0.03(-0.15%) |
Apr 18, 2012 | 22.24 | 22.33 | 22.13 | 22.23 | 308,883 | -0.10(-0.44%) |
Apr 17, 2012 | 22.12 | 22.57 | 22.12 | 22.33 | 141,157 | +0.29(+1.32%) |
Apr 16, 2012 | 22.03 | 22.07 | 21.78 | 22.03 | 165,597 | +0.03(+0.15%) |
Apr 13, 2012 | 22.03 | 22.29 | 21.88 | 22.00 | 252,139 | -0.13(-0.59%) |
Apr 12, 2012 | 21.87 | 22.19 | 21.61 | 22.13 | 125,329 | +0.30(+1.37%) |
Apr 11, 2012 | 21.57 | 22.04 | 21.43 | 21.83 | 381,884 | +0.43(+2.01%) |
Apr 10, 2012 | 21.75 | 21.94 | 21.26 | 21.40 | 412,908 | -0.49(-2.26%) |
Apr 09, 2012 | 21.51 | 21.92 | 21.35 | 21.90 | 347,378 | +0.03(+0.15%) |
Apr 05, 2012 | 21.87 | 22.16 | 21.77 | 21.86 | 217,287 | -0.21(-0.95%) |
Apr 04, 2012 | 22.43 | 22.43 | 21.93 | 22.07 | 579,724 | -0.49(-2.19%) |
Apr 03, 2012 | 22.69 | 22.82 | 22.47 | 22.57 | 387,870 | -0.23(-1.03%) |
Apr 02, 2012 | 22.50 | 22.84 | 22.37 | 22.80 | 448,936 | +0.00(+0.00%) |
Mar 30, 2012 | 22.91 | 23.16 | 22.69 | 22.80 | 134,259 | -0.02(-0.07%) |
Mar 29, 2012 | 23.00 | 23.10 | 22.49 | 22.82 | 197,317 | -0.37(-1.61%) |
Mar 28, 2012 | 23.28 | 23.51 | 23.01 | 23.19 | 171,981 | -0.07(-0.31%) |
Mar 27, 2012 | 23.52 | 23.69 | 23.26 | 23.27 | 461,867 | -0.11(-0.49%) |
Mar 26, 2012 | 23.40 | 23.53 | 23.26 | 23.38 | 784,868 | +0.16(+0.70%) |
Mar 23, 2012 | 23.00 | 23.24 | 22.86 | 23.22 | 774,495 | +0.23(+1.02%) |
Mar 22, 2012 | 22.84 | 23.21 | 22.84 | 22.98 | 142,411 | -0.15(-0.67%) |
Mar 21, 2012 | 23.23 | 23.29 | 22.92 | 23.14 | 198,316 | -0.03(-0.14%) |
Mar 20, 2012 | 23.09 | 23.30 | 22.85 | 23.17 | 157,774 | -0.12(-0.52%) |
Mar 19, 2012 | 23.30 | 23.43 | 23.20 | 23.29 | 400,056 | -0.02(-0.10%) |
Mar 16, 2012 | 23.30 | 23.42 | 23.27 | 23.31 | 592,635 | +0.02(+0.10%) |
Mar 15, 2012 | 23.24 | 23.49 | 23.21 | 23.29 | 397,109 | +0.08(+0.35%) |
Mar 14, 2012 | 23.26 | 23.44 | 23.12 | 23.21 | 190,769 | -0.05(-0.21%) |
Mar 13, 2012 | 23.17 | 23.34 | 22.97 | 23.26 | 703,382 | +0.32(+1.38%) |
Mar 12, 2012 | 23.35 | 23.35 | 22.92 | 22.94 | 365,426 | -0.27(-1.15%) |
Mar 09, 2012 | 23.68 | 23.77 | 22.93 | 23.21 | 817,943 | -0.51(-2.15%) |
Mar 08, 2012 | 24.04 | 24.34 | 23.70 | 23.72 | 579,680 | -0.19(-0.81%) |
Mar 07, 2012 | 24.06 | 24.12 | 23.81 | 23.91 | 395,509 | +0.07(+0.31%) |
Mar 06, 2012 | 24.01 | 24.01 | 23.64 | 23.84 | 340,017 | -0.29(-1.21%) |
Mar 05, 2012 | 24.22 | 24.32 | 23.77 | 24.13 | 383,057 | -0.02(-0.10%) |
Mar 02, 2012 | 24.38 | 24.60 | 24.12 | 24.16 | 322,971 | -0.23(-0.96%) |