Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.09 | 21.10 | 20.89 | 20.96 | 1,382,074 | -0.40(-1.87%) |
May 30, 2012 | 21.34 | 21.38 | 21.21 | 21.36 | 558,348 | -0.24(-1.09%) |
May 29, 2012 | 21.59 | 21.62 | 21.43 | 21.60 | 276,684 | -0.07(-0.35%) |
May 25, 2012 | 21.64 | 21.69 | 21.59 | 21.68 | 472,424 | +0.02(+0.07%) |
May 24, 2012 | 21.59 | 21.66 | 21.54 | 21.66 | 441,770 | +0.07(+0.35%) |
May 23, 2012 | 21.56 | 21.61 | 21.43 | 21.59 | 653,372 | -0.26(-1.19%) |
May 22, 2012 | 21.80 | 21.95 | 21.80 | 21.84 | 808,540 | +0.35(+1.63%) |
May 21, 2012 | 21.50 | 21.55 | 21.47 | 21.50 | 297,558 | +0.12(+0.57%) |
May 18, 2012 | 21.52 | 21.52 | 21.34 | 21.37 | 413,800 | -0.10(-0.47%) |
May 17, 2012 | 22.00 | 22.00 | 21.41 | 21.48 | 1,276,304 | -0.58(-2.61%) |
May 16, 2012 | 22.12 | 22.15 | 22.00 | 22.05 | 576,694 | +0.03(+0.14%) |
May 15, 2012 | 21.90 | 22.07 | 21.89 | 22.02 | 490,572 | +0.21(+0.96%) |
May 14, 2012 | 21.77 | 21.82 | 21.72 | 21.81 | 170,076 | -0.04(-0.16%) |
May 11, 2012 | 21.82 | 21.88 | 21.81 | 21.84 | 131,222 | -0.02(-0.09%) |
May 10, 2012 | 21.82 | 21.89 | 21.82 | 21.86 | 395,958 | +0.17(+0.78%) |
May 09, 2012 | 21.66 | 21.75 | 21.64 | 21.70 | 321,998 | -0.11(-0.48%) |
May 08, 2012 | 21.80 | 21.81 | 21.75 | 21.80 | 179,120 | -0.05(-0.25%) |
May 07, 2012 | 21.82 | 21.88 | 21.82 | 21.86 | 97,102 | +0.05(+0.23%) |
May 04, 2012 | 21.90 | 21.90 | 21.80 | 21.80 | 280,340 | -0.20(-0.89%) |
May 03, 2012 | 22.17 | 22.17 | 22.00 | 22.00 | 178,490 | +0.02(+0.11%) |
May 02, 2012 | 21.98 | 22.02 | 21.96 | 21.98 | 350,776 | -0.02(-0.11%) |
May 01, 2012 | 21.79 | 22.06 | 21.75 | 22.00 | 709,818 | +0.19(+0.87%) |
Apr 30, 2012 | 21.96 | 21.97 | 21.77 | 21.81 | 693,990 | -0.30(-1.33%) |
Apr 27, 2012 | 22.22 | 22.23 | 22.10 | 22.11 | 550,686 | -0.33(-1.47%) |
Apr 26, 2012 | 22.35 | 22.48 | 22.32 | 22.43 | 436,236 | -0.23(-1.01%) |
Apr 25, 2012 | 22.63 | 22.84 | 22.60 | 22.66 | 1,018,486 | +0.04(+0.15%) |
Apr 24, 2012 | 22.54 | 22.65 | 22.48 | 22.63 | 232,622 | +0.07(+0.33%) |
Apr 23, 2012 | 22.51 | 22.56 | 22.50 | 22.55 | 307,472 | -0.21(-0.94%) |
Apr 20, 2012 | 22.86 | 22.86 | 22.77 | 22.77 | 407,494 | +0.00(+0.02%) |
Apr 19, 2012 | 22.77 | 22.80 | 22.69 | 22.77 | 540,714 | +0.17(+0.75%) |
Apr 18, 2012 | 22.64 | 22.68 | 22.59 | 22.59 | 309,228 | +0.19(+0.85%) |
Apr 17, 2012 | 22.30 | 22.43 | 22.27 | 22.41 | 307,976 | +0.24(+1.08%) |
Apr 16, 2012 | 22.32 | 22.32 | 22.09 | 22.16 | 622,926 | -0.32(-1.42%) |
Apr 13, 2012 | 22.50 | 22.55 | 22.43 | 22.48 | 305,480 | +0.07(+0.31%) |
Apr 12, 2012 | 22.41 | 22.48 | 22.34 | 22.41 | 533,064 | -0.02(-0.07%) |
Apr 11, 2012 | 22.39 | 22.55 | 22.36 | 22.43 | 464,106 | +0.14(+0.63%) |
Apr 10, 2012 | 22.52 | 22.56 | 22.29 | 22.29 | 1,069,410 | -0.55(-2.41%) |
Apr 09, 2012 | 22.66 | 22.86 | 22.62 | 22.84 | 1,001,838 | -0.45(-1.93%) |
Apr 05, 2012 | 23.18 | 23.30 | 23.16 | 23.29 | 554,338 | -0.02(-0.09%) |
Apr 04, 2012 | 23.27 | 23.44 | 23.25 | 23.31 | 726,958 | -0.22(-0.93%) |
Apr 03, 2012 | 23.23 | 23.62 | 23.11 | 23.53 | 1,223,496 | +0.42(+1.82%) |
Apr 02, 2012 | 23.21 | 23.31 | 23.00 | 23.11 | 1,413,020 | -0.41(-1.76%) |
Mar 30, 2012 | 23.18 | 23.57 | 23.14 | 23.52 | 1,509,188 | +0.20(+0.86%) |
Mar 29, 2012 | 23.12 | 23.34 | 23.04 | 23.32 | 643,670 | -0.23(-0.96%) |
Mar 28, 2012 | 23.68 | 23.75 | 23.46 | 23.55 | 1,230,694 | -0.18(-0.76%) |
Mar 27, 2012 | 23.75 | 23.87 | 23.68 | 23.73 | 1,905,854 | +0.20(+0.83%) |
Mar 26, 2012 | 23.45 | 23.60 | 23.43 | 23.54 | 1,022,462 | +0.22(+0.94%) |
Mar 23, 2012 | 23.32 | 23.40 | 23.07 | 23.32 | 1,515,038 | -0.07(-0.32%) |
Mar 22, 2012 | 23.63 | 23.70 | 23.27 | 23.39 | 1,795,444 | -0.49(-2.05%) |
Mar 21, 2012 | 24.19 | 24.23 | 23.88 | 23.88 | 490,806 | -0.20(-0.83%) |
Mar 20, 2012 | 24.05 | 24.11 | 23.85 | 24.08 | 1,093,130 | +0.23(+0.96%) |
Mar 19, 2012 | 23.91 | 23.98 | 23.78 | 23.85 | 822,796 | -0.04(-0.19%) |
Mar 16, 2012 | 24.07 | 24.07 | 23.77 | 23.89 | 686,970 | -0.06(-0.25%) |
Mar 15, 2012 | 23.84 | 23.95 | 23.77 | 23.95 | 588,446 | -0.15(-0.62%) |
Mar 14, 2012 | 23.98 | 24.14 | 23.98 | 24.11 | 811,168 | +0.43(+1.82%) |
Mar 13, 2012 | 23.53 | 23.71 | 23.48 | 23.68 | 1,865,294 | +0.43(+1.83%) |
Mar 12, 2012 | 23.20 | 23.28 | 23.20 | 23.25 | 442,946 | -0.09(-0.39%) |
Mar 09, 2012 | 23.25 | 23.46 | 23.23 | 23.34 | 1,815,820 | +0.45(+1.99%) |
Mar 08, 2012 | 22.85 | 22.93 | 22.75 | 22.89 | 536,052 | +0.21(+0.95%) |
Mar 07, 2012 | 22.47 | 22.68 | 22.47 | 22.67 | 634,058 | +0.19(+0.85%) |
Mar 06, 2012 | 22.57 | 22.57 | 22.33 | 22.48 | 1,056,276 | -0.36(-1.57%) |
Mar 05, 2012 | 22.84 | 22.87 | 22.75 | 22.84 | 1,050,252 | -0.19(-0.83%) |
Mar 02, 2012 | 22.93 | 23.07 | 22.86 | 23.03 | 2,109,384 | +0.39(+1.70%) |