Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.66 | 23.68 | 23.59 | 23.66 | 14,223 | +0.02(+0.07%) |
May 30, 2012 | 23.69 | 23.69 | 23.62 | 23.64 | 20,378 | -0.12(-0.49%) |
May 29, 2012 | 23.75 | 23.78 | 23.68 | 23.76 | 27,531 | +0.14(+0.59%) |
May 25, 2012 | 23.62 | 23.68 | 23.59 | 23.62 | 20,338 | -0.03(-0.13%) |
May 24, 2012 | 23.69 | 23.69 | 23.57 | 23.65 | 9,346 | -0.03(-0.13%) |
May 23, 2012 | 23.61 | 23.68 | 23.52 | 23.68 | 9,955 | +0.02(+0.09%) |
May 22, 2012 | 23.73 | 23.78 | 23.61 | 23.66 | 384,191 | -0.02(-0.07%) |
May 21, 2012 | 23.54 | 23.67 | 23.54 | 23.67 | 13,618 | +0.14(+0.60%) |
May 18, 2012 | 23.64 | 23.64 | 23.50 | 23.53 | 8,942 | -0.09(-0.36%) |
May 17, 2012 | 23.71 | 23.71 | 23.62 | 23.62 | 39,805 | -0.14(-0.59%) |
May 16, 2012 | 23.81 | 23.89 | 23.76 | 23.76 | 41,424 | -0.09(-0.36%) |
May 15, 2012 | 23.85 | 23.94 | 23.80 | 23.84 | 63,316 | -0.07(-0.29%) |
May 14, 2012 | 23.91 | 23.96 | 23.89 | 23.91 | 20,220 | -0.12(-0.49%) |
May 11, 2012 | 23.95 | 24.10 | 23.95 | 24.03 | 50,154 | +0.01(+0.03%) |
May 10, 2012 | 24.09 | 24.09 | 24.02 | 24.02 | 23,608 | -0.02(-0.10%) |
May 09, 2012 | 23.99 | 24.08 | 23.95 | 24.05 | 12,460 | -0.08(-0.32%) |
May 08, 2012 | 24.09 | 24.12 | 24.01 | 24.12 | 17,118 | -0.06(-0.26%) |
May 07, 2012 | 24.12 | 24.20 | 24.12 | 24.19 | 31,126 | +0.04(+0.16%) |
May 04, 2012 | 24.21 | 24.23 | 24.13 | 24.15 | 15,494 | -0.15(-0.61%) |
May 03, 2012 | 24.38 | 24.38 | 24.28 | 24.30 | 22,097 | -0.09(-0.38%) |
May 02, 2012 | 24.34 | 24.40 | 24.33 | 24.39 | 23,538 | -0.02(-0.06%) |
May 01, 2012 | 24.37 | 24.47 | 24.34 | 24.40 | 44,317 | +0.05(+0.19%) |
Apr 30, 2012 | 24.39 | 24.39 | 24.33 | 24.36 | 18,379 | -0.02(-0.10%) |
Apr 27, 2012 | 24.40 | 24.41 | 24.34 | 24.38 | 83,085 | +0.04(+0.16%) |
Apr 26, 2012 | 24.27 | 24.37 | 24.27 | 24.34 | 17,299 | +0.07(+0.28%) |
Apr 25, 2012 | 24.23 | 24.29 | 24.21 | 24.27 | 28,749 | +0.13(+0.56%) |
Apr 24, 2012 | 24.12 | 24.16 | 24.11 | 24.14 | 16,479 | +0.06(+0.26%) |
Apr 23, 2012 | 24.09 | 24.10 | 24.01 | 24.08 | 22,287 | -0.13(-0.55%) |
Apr 20, 2012 | 24.23 | 24.26 | 24.20 | 24.21 | 16,155 | +0.04(+0.16%) |
Apr 19, 2012 | 24.23 | 24.26 | 24.13 | 24.17 | 42,055 | -0.07(-0.29%) |
Apr 18, 2012 | 24.18 | 24.26 | 24.18 | 24.24 | 10,146 | -0.02(-0.06%) |
Apr 17, 2012 | 24.19 | 24.29 | 24.18 | 24.26 | 97,581 | +0.12(+0.52%) |
Apr 16, 2012 | 24.16 | 24.16 | 24.05 | 24.13 | 28,112 | +0.03(+0.12%) |
Apr 13, 2012 | 24.20 | 24.20 | 24.09 | 24.10 | 70,240 | -0.10(-0.41%) |
Apr 12, 2012 | 24.12 | 24.21 | 24.12 | 24.20 | 23,980 | +0.17(+0.71%) |
Apr 11, 2012 | 24.06 | 24.07 | 24.02 | 24.03 | 17,450 | +0.07(+0.29%) |
Apr 10, 2012 | 24.14 | 24.14 | 23.92 | 23.96 | 23,513 | -0.15(-0.61%) |
Apr 09, 2012 | 24.08 | 24.16 | 24.07 | 24.11 | 10,039 | -0.10(-0.42%) |
Apr 05, 2012 | 24.14 | 24.22 | 24.14 | 24.21 | 10,459 | +0.00(+0.00%) |
Apr 04, 2012 | 24.24 | 24.25 | 24.14 | 24.21 | 25,871 | -0.13(-0.54%) |
Apr 03, 2012 | 24.46 | 24.46 | 24.29 | 24.34 | 45,991 | -0.11(-0.45%) |
Apr 02, 2012 | 24.32 | 24.47 | 24.32 | 24.45 | 36,373 | +0.11(+0.45%) |
Mar 30, 2012 | 24.37 | 24.38 | 24.34 | 24.34 | 54,997 | +0.04(+0.16%) |
Mar 29, 2012 | 24.24 | 24.33 | 24.21 | 24.30 | 40,159 | -0.03(-0.13%) |
Mar 28, 2012 | 24.40 | 24.40 | 24.26 | 24.33 | 88,113 | -0.05(-0.19%) |
Mar 27, 2012 | 24.44 | 24.44 | 24.38 | 24.38 | 29,740 | -0.10(-0.41%) |
Mar 26, 2012 | 24.42 | 24.48 | 24.40 | 24.48 | 53,214 | +0.16(+0.67%) |
Mar 23, 2012 | 24.24 | 24.32 | 24.24 | 24.32 | 12,244 | +0.08(+0.32%) |
Mar 22, 2012 | 24.26 | 24.29 | 24.22 | 24.24 | 7,095 | -0.09(-0.38%) |
Mar 21, 2012 | 24.37 | 24.37 | 24.31 | 24.33 | 35,328 | -0.02(-0.06%) |
Mar 20, 2012 | 24.33 | 24.35 | 24.31 | 24.35 | 20,578 | -0.07(-0.29%) |
Mar 19, 2012 | 24.35 | 24.45 | 24.35 | 24.42 | 22,784 | +0.02(+0.06%) |
Mar 16, 2012 | 24.37 | 24.41 | 24.37 | 24.40 | 33,283 | +0.02(+0.06%) |
Mar 15, 2012 | 24.30 | 24.39 | 24.30 | 24.39 | 18,050 | +0.09(+0.35%) |
Mar 14, 2012 | 24.40 | 24.40 | 24.27 | 24.30 | 98,720 | -0.09(-0.38%) |
Mar 13, 2012 | 24.31 | 24.40 | 24.29 | 24.40 | 218,163 | +0.17(+0.71%) |
Mar 12, 2012 | 24.27 | 24.27 | 24.21 | 24.22 | 15,235 | +0.00(+0.00%) |
Mar 09, 2012 | 24.23 | 24.29 | 24.20 | 24.22 | 42,978 | -0.02(-0.06%) |
Mar 08, 2012 | 24.19 | 24.24 | 24.19 | 24.24 | 17,512 | +0.14(+0.58%) |
Mar 07, 2012 | 24.08 | 24.11 | 24.01 | 24.10 | 23,301 | +0.09(+0.36%) |
Mar 06, 2012 | 24.05 | 24.05 | 23.96 | 24.01 | 45,790 | -0.19(-0.77%) |
Mar 05, 2012 | 24.27 | 24.27 | 24.19 | 24.20 | 7,174 | -0.06(-0.23%) |
Mar 02, 2012 | 24.33 | 24.33 | 24.26 | 24.26 | 22,979 | -0.08(-0.35%) |