Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.69 | 23.84 | 23.44 | 23.71 | 1,453,911 | +0.13(+0.57%) |
May 30, 2012 | 23.75 | 23.75 | 23.55 | 23.58 | 723,151 | -0.60(-2.47%) |
May 29, 2012 | 24.06 | 24.23 | 23.94 | 24.17 | 1,151,970 | +0.70(+2.99%) |
May 25, 2012 | 23.61 | 23.65 | 23.43 | 23.47 | 1,064,318 | -0.28(-1.18%) |
May 24, 2012 | 23.87 | 23.89 | 23.53 | 23.75 | 963,206 | -0.10(-0.41%) |
May 23, 2012 | 23.72 | 23.87 | 23.44 | 23.85 | 834,209 | -0.28(-1.16%) |
May 22, 2012 | 24.33 | 24.45 | 23.97 | 24.13 | 1,396,521 | -0.17(-0.70%) |
May 21, 2012 | 23.87 | 24.34 | 23.87 | 24.30 | 675,185 | +0.56(+2.36%) |
May 18, 2012 | 24.06 | 24.09 | 23.71 | 23.74 | 910,149 | -0.29(-1.19%) |
May 17, 2012 | 24.41 | 24.42 | 24.03 | 24.03 | 1,066,801 | -0.43(-1.77%) |
May 16, 2012 | 24.75 | 24.88 | 24.46 | 24.46 | 1,173,084 | -0.51(-2.03%) |
May 15, 2012 | 25.18 | 25.26 | 24.92 | 24.97 | 630,312 | -0.20(-0.80%) |
May 14, 2012 | 25.20 | 25.33 | 25.13 | 25.17 | 705,863 | -0.31(-1.22%) |
May 11, 2012 | 25.47 | 25.74 | 25.43 | 25.48 | 438,645 | -0.26(-0.99%) |
May 10, 2012 | 25.92 | 25.92 | 25.69 | 25.73 | 891,131 | +0.22(+0.86%) |
May 09, 2012 | 25.43 | 25.67 | 25.28 | 25.51 | 2,621,560 | -0.24(-0.95%) |
May 08, 2012 | 25.82 | 25.86 | 25.51 | 25.76 | 807,080 | -0.40(-1.54%) |
May 07, 2012 | 26.11 | 26.25 | 26.08 | 26.16 | 1,087,340 | -0.10(-0.39%) |
May 04, 2012 | 26.50 | 26.51 | 26.23 | 26.26 | 3,919,549 | -0.49(-1.82%) |
May 03, 2012 | 26.93 | 26.95 | 26.69 | 26.75 | 503,908 | -0.24(-0.90%) |
May 02, 2012 | 26.87 | 27.01 | 26.76 | 26.99 | 2,119,322 | -0.01(-0.02%) |
May 01, 2012 | 26.84 | 27.14 | 26.81 | 27.00 | 788,381 | +0.13(+0.48%) |
Apr 30, 2012 | 26.88 | 26.88 | 26.76 | 26.87 | 487,099 | -0.09(-0.34%) |
Apr 27, 2012 | 26.95 | 27.01 | 26.78 | 26.96 | 471,110 | +0.08(+0.29%) |
Apr 26, 2012 | 26.67 | 26.92 | 26.61 | 26.89 | 475,334 | +0.10(+0.39%) |
Apr 25, 2012 | 26.69 | 26.79 | 26.62 | 26.78 | 592,182 | +0.35(+1.31%) |
Apr 24, 2012 | 26.37 | 26.54 | 26.34 | 26.43 | 880,630 | +0.20(+0.74%) |
Apr 23, 2012 | 26.20 | 26.28 | 26.06 | 26.24 | 730,510 | -0.41(-1.55%) |
Apr 20, 2012 | 26.66 | 26.78 | 26.63 | 26.65 | 696,302 | +0.13(+0.51%) |
Apr 19, 2012 | 26.55 | 26.71 | 26.36 | 26.52 | 768,083 | +0.02(+0.09%) |
Apr 18, 2012 | 26.47 | 26.63 | 26.45 | 26.50 | 1,273,331 | -0.07(-0.25%) |
Apr 17, 2012 | 26.44 | 26.65 | 26.32 | 26.56 | 1,183,427 | +0.32(+1.21%) |
Apr 16, 2012 | 26.43 | 26.47 | 26.14 | 26.25 | 484,832 | +0.05(+0.21%) |
Apr 13, 2012 | 26.43 | 26.51 | 26.18 | 26.19 | 461,406 | -0.32(-1.20%) |
Apr 12, 2012 | 26.15 | 26.53 | 26.15 | 26.51 | 511,646 | +0.68(+2.62%) |
Apr 11, 2012 | 25.92 | 26.00 | 25.81 | 25.83 | 602,202 | +0.21(+0.83%) |
Apr 10, 2012 | 26.03 | 26.05 | 25.58 | 25.62 | 885,622 | -0.36(-1.38%) |
Apr 09, 2012 | 25.94 | 26.09 | 25.88 | 25.98 | 313,203 | -0.27(-1.02%) |
Apr 05, 2012 | 26.10 | 26.29 | 26.09 | 26.25 | 716,808 | +0.15(+0.58%) |
Apr 04, 2012 | 26.11 | 26.20 | 25.98 | 26.09 | 696,420 | -0.28(-1.06%) |
Apr 03, 2012 | 26.60 | 26.63 | 26.25 | 26.37 | 825,079 | -0.35(-1.32%) |
Apr 02, 2012 | 26.41 | 26.82 | 26.38 | 26.73 | 974,029 | +0.21(+0.78%) |
Mar 30, 2012 | 26.58 | 26.58 | 26.39 | 26.52 | 815,743 | +0.10(+0.39%) |
Mar 29, 2012 | 26.29 | 26.48 | 26.09 | 26.42 | 1,195,080 | -0.10(-0.37%) |
Mar 28, 2012 | 26.64 | 26.68 | 26.36 | 26.51 | 1,417,725 | -0.07(-0.27%) |
Mar 27, 2012 | 26.78 | 26.78 | 26.59 | 26.59 | 571,705 | -0.19(-0.71%) |
Mar 26, 2012 | 26.58 | 26.78 | 26.57 | 26.78 | 577,493 | +0.42(+1.60%) |
Mar 23, 2012 | 26.15 | 26.37 | 26.04 | 26.36 | 665,378 | +0.27(+1.05%) |
Mar 22, 2012 | 26.02 | 26.12 | 25.96 | 26.08 | 845,401 | -0.21(-0.79%) |
Mar 21, 2012 | 26.31 | 26.36 | 26.17 | 26.29 | 492,755 | -0.10(-0.39%) |
Mar 20, 2012 | 26.42 | 26.45 | 26.29 | 26.39 | 489,116 | -0.55(-2.04%) |
Mar 19, 2012 | 26.78 | 27.03 | 26.73 | 26.94 | 686,733 | +0.02(+0.09%) |
Mar 16, 2012 | 26.89 | 26.96 | 26.85 | 26.92 | 505,838 | +0.14(+0.52%) |
Mar 15, 2012 | 26.65 | 26.81 | 26.55 | 26.78 | 909,112 | +0.29(+1.08%) |
Mar 14, 2012 | 26.66 | 26.69 | 26.40 | 26.49 | 648,101 | -0.32(-1.20%) |
Mar 13, 2012 | 26.49 | 26.83 | 26.44 | 26.81 | 790,177 | +0.62(+2.37%) |
Mar 12, 2012 | 26.20 | 26.30 | 26.09 | 26.19 | 689,050 | -0.20(-0.76%) |
Mar 09, 2012 | 26.44 | 26.56 | 26.36 | 26.39 | 726,494 | -0.07(-0.25%) |
Mar 08, 2012 | 26.36 | 26.52 | 26.25 | 26.46 | 783,862 | +0.43(+1.66%) |
Mar 07, 2012 | 25.92 | 26.07 | 25.83 | 26.03 | 1,552,305 | +0.19(+0.73%) |
Mar 06, 2012 | 26.04 | 26.04 | 25.70 | 25.84 | 2,446,382 | -0.88(-3.28%) |
Mar 05, 2012 | 26.87 | 26.89 | 26.64 | 26.71 | 635,360 | -0.29(-1.08%) |
Mar 02, 2012 | 27.10 | 27.11 | 26.95 | 27.01 | 580,780 | -0.19(-0.69%) |