Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.80 | 22.96 | 22.40 | 22.79 | 586,439 | -0.02(-0.08%) |
May 30, 2012 | 22.98 | 23.00 | 22.56 | 22.80 | 355,949 | -0.36(-1.56%) |
May 29, 2012 | 23.27 | 23.28 | 22.97 | 23.16 | 487,061 | +0.10(+0.45%) |
May 25, 2012 | 22.99 | 23.19 | 22.89 | 23.06 | 360,474 | +0.08(+0.34%) |
May 24, 2012 | 22.89 | 23.20 | 22.75 | 22.98 | 552,666 | +0.19(+0.83%) |
May 23, 2012 | 22.37 | 22.88 | 22.31 | 22.79 | 324,704 | +0.21(+0.91%) |
May 22, 2012 | 22.25 | 22.77 | 22.18 | 22.59 | 313,770 | +0.39(+1.78%) |
May 21, 2012 | 21.87 | 22.27 | 21.57 | 22.19 | 352,918 | +0.36(+1.65%) |
May 18, 2012 | 22.21 | 22.39 | 21.70 | 21.83 | 609,114 | -0.35(-1.59%) |
May 17, 2012 | 22.80 | 22.80 | 22.14 | 22.18 | 454,454 | -0.64(-2.82%) |
May 16, 2012 | 22.82 | 23.12 | 22.69 | 22.83 | 421,632 | +0.03(+0.15%) |
May 15, 2012 | 22.84 | 23.18 | 22.55 | 22.79 | 468,484 | -0.13(-0.56%) |
May 14, 2012 | 22.92 | 23.10 | 22.69 | 22.92 | 371,641 | -0.24(-1.04%) |
May 11, 2012 | 22.57 | 23.21 | 22.57 | 23.16 | 585,169 | +0.45(+1.96%) |
May 10, 2012 | 22.81 | 23.03 | 22.50 | 22.72 | 288,687 | +0.04(+0.19%) |
May 09, 2012 | 22.31 | 22.79 | 22.12 | 22.67 | 337,091 | +0.12(+0.53%) |
May 08, 2012 | 22.49 | 22.66 | 22.16 | 22.55 | 622,860 | -0.10(-0.45%) |
May 07, 2012 | 22.78 | 22.78 | 22.52 | 22.66 | 398,619 | -0.21(-0.90%) |
May 04, 2012 | 23.15 | 23.30 | 22.84 | 22.86 | 405,337 | -0.45(-1.91%) |
May 03, 2012 | 23.63 | 23.76 | 23.20 | 23.31 | 410,159 | -0.39(-1.67%) |
May 02, 2012 | 23.37 | 23.97 | 23.34 | 23.70 | 678,419 | +0.21(+0.88%) |
May 01, 2012 | 23.27 | 23.88 | 23.06 | 23.50 | 555,728 | +0.18(+0.77%) |
Apr 30, 2012 | 23.98 | 24.01 | 23.23 | 23.32 | 414,721 | -0.63(-2.62%) |
Apr 27, 2012 | 24.27 | 24.27 | 22.66 | 23.94 | 1,012,535 | +1.31(+5.80%) |
Apr 26, 2012 | 21.76 | 22.66 | 21.76 | 22.63 | 773,282 | +0.80(+3.66%) |
Apr 25, 2012 | 21.57 | 22.05 | 21.44 | 21.83 | 389,757 | +0.48(+2.25%) |
Apr 24, 2012 | 21.75 | 21.83 | 21.35 | 21.35 | 592,319 | -0.33(-1.50%) |
Apr 23, 2012 | 21.77 | 21.93 | 21.46 | 21.68 | 613,077 | -0.26(-1.17%) |
Apr 20, 2012 | 21.78 | 22.21 | 21.77 | 21.94 | 543,947 | +0.27(+1.27%) |
Apr 19, 2012 | 22.05 | 22.24 | 21.56 | 21.66 | 650,666 | -0.36(-1.64%) |
Apr 18, 2012 | 21.98 | 22.13 | 21.82 | 22.02 | 528,415 | -0.06(-0.27%) |
Apr 17, 2012 | 21.45 | 22.13 | 21.44 | 22.08 | 479,663 | +0.77(+3.62%) |
Apr 16, 2012 | 21.49 | 21.49 | 21.09 | 21.31 | 383,344 | -0.07(-0.32%) |
Apr 13, 2012 | 21.62 | 21.70 | 21.34 | 21.38 | 355,450 | -0.33(-1.54%) |
Apr 12, 2012 | 21.43 | 21.89 | 21.38 | 21.71 | 366,675 | +0.26(+1.20%) |
Apr 11, 2012 | 21.57 | 21.63 | 21.32 | 21.45 | 475,908 | +0.09(+0.44%) |
Apr 10, 2012 | 21.90 | 21.90 | 21.30 | 21.36 | 769,080 | -0.59(-2.70%) |
Apr 09, 2012 | 21.90 | 22.03 | 21.83 | 21.95 | 391,639 | -0.30(-1.35%) |
Apr 05, 2012 | 22.17 | 22.48 | 22.02 | 22.25 | 352,761 | -0.03(-0.15%) |
Apr 04, 2012 | 22.18 | 22.37 | 21.96 | 22.29 | 618,868 | -0.13(-0.57%) |
Apr 03, 2012 | 22.38 | 22.55 | 22.25 | 22.42 | 614,483 | +0.03(+0.15%) |
Apr 02, 2012 | 22.20 | 22.50 | 22.12 | 22.38 | 702,044 | +0.15(+0.69%) |
Mar 30, 2012 | 22.36 | 22.37 | 22.07 | 22.23 | 508,492 | +0.04(+0.19%) |
Mar 29, 2012 | 22.02 | 22.31 | 21.99 | 22.18 | 399,048 | -0.03(-0.12%) |
Mar 28, 2012 | 22.42 | 22.51 | 22.00 | 22.21 | 705,649 | -0.15(-0.69%) |
Mar 27, 2012 | 22.42 | 22.74 | 22.36 | 22.36 | 707,341 | -0.09(-0.42%) |
Mar 26, 2012 | 22.24 | 22.60 | 22.23 | 22.46 | 622,146 | +0.45(+2.03%) |
Mar 23, 2012 | 22.08 | 22.17 | 21.56 | 22.01 | 473,592 | -0.12(-0.54%) |
Mar 22, 2012 | 22.29 | 22.37 | 22.06 | 22.13 | 443,541 | -0.39(-1.71%) |
Mar 21, 2012 | 22.36 | 22.67 | 22.22 | 22.52 | 459,204 | +0.21(+0.96%) |
Mar 20, 2012 | 22.26 | 22.57 | 22.20 | 22.30 | 529,577 | -0.04(-0.19%) |
Mar 19, 2012 | 22.41 | 22.64 | 22.12 | 22.35 | 603,676 | -0.14(-0.61%) |
Mar 16, 2012 | 22.65 | 22.74 | 22.26 | 22.48 | 2,090,391 | -0.15(-0.64%) |
Mar 15, 2012 | 22.45 | 22.73 | 22.22 | 22.63 | 436,331 | +0.15(+0.65%) |
Mar 14, 2012 | 22.80 | 22.86 | 22.35 | 22.48 | 415,776 | -0.32(-1.39%) |
Mar 13, 2012 | 22.54 | 22.83 | 22.31 | 22.80 | 652,033 | +0.33(+1.49%) |
Mar 12, 2012 | 22.60 | 22.65 | 22.42 | 22.47 | 889,147 | -0.09(-0.42%) |
Mar 09, 2012 | 22.37 | 22.84 | 22.37 | 22.56 | 1,125,827 | +0.26(+1.15%) |
Mar 08, 2012 | 22.22 | 22.52 | 22.01 | 22.30 | 987,516 | +0.19(+0.85%) |
Mar 07, 2012 | 22.27 | 22.30 | 21.96 | 22.12 | 793,448 | -0.07(-0.31%) |
Mar 06, 2012 | 22.54 | 22.76 | 22.12 | 22.18 | 868,726 | -0.56(-2.45%) |
Mar 05, 2012 | 23.00 | 23.31 | 22.71 | 22.74 | 846,994 | -0.22(-0.97%) |
Mar 02, 2012 | 23.50 | 23.58 | 22.90 | 22.97 | 913,808 | -0.63(-2.66%) |