Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.17 | 22.17 | 21.81 | 21.97 | 274,816 | -0.14(-0.64%) |
May 30, 2012 | 22.12 | 22.23 | 22.07 | 22.11 | 952,408 | -0.22(-0.97%) |
May 29, 2012 | 22.37 | 22.47 | 22.25 | 22.33 | 61,622 | +0.12(+0.55%) |
May 25, 2012 | 22.12 | 22.28 | 22.12 | 22.21 | 936,316 | +0.10(+0.45%) |
May 24, 2012 | 21.89 | 22.14 | 21.89 | 22.11 | 401,628 | +0.22(+1.01%) |
May 23, 2012 | 21.85 | 21.91 | 21.61 | 21.89 | 37,304 | -0.09(-0.43%) |
May 22, 2012 | 21.97 | 22.17 | 21.94 | 21.98 | 36,342 | +0.05(+0.22%) |
May 21, 2012 | 21.62 | 21.96 | 21.62 | 21.93 | 43,645 | +0.36(+1.68%) |
May 18, 2012 | 21.89 | 21.89 | 21.50 | 21.57 | 67,209 | -0.26(-1.21%) |
May 17, 2012 | 22.21 | 22.21 | 21.83 | 21.83 | 110,290 | -0.34(-1.53%) |
May 16, 2012 | 22.15 | 22.30 | 22.15 | 22.17 | 80,779 | +0.06(+0.27%) |
May 15, 2012 | 22.34 | 22.34 | 22.04 | 22.11 | 79,106 | -0.21(-0.92%) |
May 14, 2012 | 22.38 | 22.43 | 22.20 | 22.32 | 292,862 | -0.19(-0.82%) |
May 11, 2012 | 22.42 | 22.57 | 22.42 | 22.51 | 48,234 | +0.23(+1.04%) |
May 10, 2012 | 22.33 | 22.40 | 22.24 | 22.27 | 39,602 | +0.10(+0.43%) |
May 09, 2012 | 22.27 | 22.31 | 22.07 | 22.18 | 49,143 | -0.28(-1.25%) |
May 08, 2012 | 22.38 | 22.46 | 22.08 | 22.46 | 45,452 | -0.09(-0.42%) |
May 07, 2012 | 22.16 | 22.61 | 22.16 | 22.55 | 1,106,720 | +0.23(+1.04%) |
May 04, 2012 | 22.47 | 22.51 | 22.32 | 22.32 | 46,082 | -0.28(-1.24%) |
May 03, 2012 | 22.85 | 22.85 | 22.56 | 22.60 | 184,860 | -0.24(-1.05%) |
May 02, 2012 | 22.71 | 22.84 | 22.64 | 22.84 | 53,785 | +0.01(+0.03%) |
May 01, 2012 | 23.01 | 23.01 | 22.72 | 22.83 | 426,762 | -0.10(-0.45%) |
Apr 30, 2012 | 23.15 | 23.15 | 22.87 | 22.94 | 359,940 | -0.03(-0.12%) |
Apr 27, 2012 | 22.83 | 23.09 | 22.81 | 22.96 | 97,491 | +0.41(+1.84%) |
Apr 26, 2012 | 22.44 | 22.60 | 22.40 | 22.55 | 24,913 | +0.24(+1.08%) |
Apr 25, 2012 | 22.10 | 22.38 | 22.08 | 22.31 | 1,349,597 | +0.43(+1.95%) |
Apr 24, 2012 | 21.85 | 21.90 | 21.80 | 21.88 | 38,807 | +0.07(+0.33%) |
Apr 23, 2012 | 21.75 | 21.82 | 21.63 | 21.81 | 42,144 | -0.14(-0.63%) |
Apr 20, 2012 | 21.87 | 22.06 | 21.87 | 21.95 | 60,589 | +0.15(+0.69%) |
Apr 19, 2012 | 21.98 | 22.04 | 21.68 | 21.80 | 41,098 | -0.09(-0.40%) |
Apr 18, 2012 | 21.87 | 21.94 | 21.80 | 21.89 | 29,128 | -0.02(-0.09%) |
Apr 17, 2012 | 21.75 | 22.00 | 21.75 | 21.91 | 38,744 | +0.31(+1.43%) |
Apr 16, 2012 | 21.82 | 21.82 | 21.48 | 21.60 | 50,267 | -0.08(-0.35%) |
Apr 13, 2012 | 21.77 | 21.77 | 21.62 | 21.67 | 145,189 | -0.10(-0.47%) |
Apr 12, 2012 | 21.79 | 21.85 | 21.73 | 21.78 | 41,382 | +0.04(+0.18%) |
Apr 11, 2012 | 21.78 | 21.83 | 21.69 | 21.74 | 42,842 | +0.11(+0.53%) |
Apr 10, 2012 | 22.22 | 22.22 | 21.61 | 21.62 | 178,549 | -0.66(-2.98%) |
Apr 09, 2012 | 22.36 | 22.36 | 22.18 | 22.28 | 50,568 | -0.35(-1.53%) |
Apr 05, 2012 | 22.51 | 22.71 | 22.41 | 22.63 | 357,811 | +0.06(+0.26%) |
Apr 04, 2012 | 22.63 | 22.63 | 22.48 | 22.57 | 106,288 | -0.13(-0.57%) |
Apr 03, 2012 | 22.75 | 22.75 | 22.62 | 22.70 | 30,257 | +0.01(+0.03%) |
Apr 02, 2012 | 22.57 | 22.72 | 22.53 | 22.70 | 42,913 | +0.14(+0.61%) |
Mar 30, 2012 | 22.67 | 22.67 | 22.50 | 22.56 | 57,314 | +0.11(+0.48%) |
Mar 29, 2012 | 22.38 | 22.56 | 22.23 | 22.45 | 74,385 | +0.00(+0.00%) |
Mar 28, 2012 | 22.62 | 22.63 | 22.31 | 22.45 | 64,771 | -0.14(-0.61%) |
Mar 27, 2012 | 22.65 | 22.70 | 22.58 | 22.59 | 74,929 | -0.01(-0.03%) |
Mar 26, 2012 | 22.41 | 22.64 | 22.41 | 22.60 | 48,528 | +0.38(+1.73%) |
Mar 23, 2012 | 22.10 | 22.24 | 22.03 | 22.21 | 66,703 | +0.11(+0.52%) |
Mar 22, 2012 | 21.86 | 22.12 | 21.86 | 22.10 | 58,967 | +0.06(+0.25%) |
Mar 21, 2012 | 21.92 | 22.12 | 21.90 | 22.04 | 64,564 | +0.15(+0.69%) |
Mar 20, 2012 | 21.97 | 21.97 | 21.85 | 21.89 | 50,819 | -0.16(-0.72%) |
Mar 19, 2012 | 21.95 | 22.14 | 21.95 | 22.05 | 64,062 | +0.09(+0.41%) |
Mar 16, 2012 | 22.03 | 22.06 | 21.91 | 21.96 | 164,858 | -0.05(-0.23%) |
Mar 15, 2012 | 21.95 | 22.05 | 21.87 | 22.01 | 99,076 | +0.11(+0.49%) |
Mar 14, 2012 | 22.05 | 22.05 | 21.87 | 21.91 | 79,225 | -0.11(-0.48%) |
Mar 13, 2012 | 21.87 | 22.02 | 21.76 | 22.01 | 343,633 | +0.23(+1.05%) |
Mar 12, 2012 | 21.96 | 21.96 | 21.73 | 21.78 | 55,831 | -0.10(-0.47%) |
Mar 09, 2012 | 21.87 | 22.04 | 21.87 | 21.89 | 52,823 | +0.04(+0.20%) |
Mar 08, 2012 | 21.78 | 21.91 | 21.78 | 21.84 | 43,633 | +0.21(+0.95%) |
Mar 07, 2012 | 21.56 | 21.66 | 21.53 | 21.64 | 35,104 | +0.11(+0.49%) |
Mar 06, 2012 | 21.87 | 21.87 | 21.44 | 21.53 | 59,989 | -0.53(-2.40%) |
Mar 05, 2012 | 22.09 | 22.13 | 21.95 | 22.06 | 112,420 | -0.06(-0.29%) |
Mar 02, 2012 | 22.21 | 22.28 | 22.04 | 22.12 | 38,049 | -0.13(-0.60%) |