Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.30 | 22.65 | 22.13 | 22.48 | 748,104 | +0.24(+1.10%) |
May 30, 2012 | 22.10 | 22.32 | 21.98 | 22.24 | 655,304 | +0.02(+0.07%) |
May 29, 2012 | 22.23 | 22.28 | 21.94 | 22.22 | 461,948 | +0.17(+0.75%) |
May 25, 2012 | 22.13 | 22.13 | 21.90 | 22.05 | 853,830 | -0.02(-0.11%) |
May 24, 2012 | 21.94 | 22.10 | 21.76 | 22.08 | 541,415 | +0.22(+1.01%) |
May 23, 2012 | 21.75 | 21.93 | 21.61 | 21.86 | 682,830 | -0.05(-0.22%) |
May 22, 2012 | 22.25 | 22.28 | 21.81 | 21.90 | 598,833 | -0.27(-1.21%) |
May 21, 2012 | 21.84 | 22.26 | 21.68 | 22.17 | 618,228 | +0.35(+1.59%) |
May 18, 2012 | 22.03 | 22.16 | 21.77 | 21.83 | 577,167 | -0.24(-1.11%) |
May 17, 2012 | 22.33 | 22.39 | 22.06 | 22.07 | 615,199 | -0.28(-1.24%) |
May 16, 2012 | 22.51 | 22.56 | 22.31 | 22.35 | 519,296 | -0.06(-0.25%) |
May 15, 2012 | 22.35 | 22.60 | 22.27 | 22.40 | 500,792 | -0.03(-0.14%) |
May 14, 2012 | 22.53 | 22.54 | 22.19 | 22.43 | 576,537 | -0.32(-1.42%) |
May 11, 2012 | 22.57 | 22.77 | 22.45 | 22.76 | 652,112 | +0.10(+0.45%) |
May 10, 2012 | 22.82 | 22.84 | 22.55 | 22.66 | 507,853 | +0.02(+0.07%) |
May 09, 2012 | 22.43 | 22.80 | 22.38 | 22.64 | 507,960 | -0.04(-0.17%) |
May 08, 2012 | 22.43 | 22.71 | 22.36 | 22.68 | 1,010,031 | +0.09(+0.38%) |
May 07, 2012 | 22.47 | 22.62 | 22.31 | 22.59 | 515,805 | +0.09(+0.39%) |
May 04, 2012 | 22.61 | 22.69 | 22.38 | 22.50 | 776,581 | -0.20(-0.87%) |
May 03, 2012 | 22.95 | 22.98 | 22.66 | 22.70 | 1,033,337 | -0.22(-0.96%) |
May 02, 2012 | 22.84 | 23.04 | 22.72 | 22.92 | 1,440,376 | -0.02(-0.07%) |
May 01, 2012 | 23.13 | 23.29 | 22.87 | 22.94 | 650,786 | -0.15(-0.65%) |
Apr 30, 2012 | 23.07 | 23.26 | 23.03 | 23.09 | 487,755 | -0.04(-0.17%) |
Apr 27, 2012 | 23.26 | 23.26 | 22.95 | 23.13 | 820,769 | +0.02(+0.07%) |
Apr 26, 2012 | 22.86 | 23.21 | 22.69 | 23.11 | 574,206 | +0.26(+1.14%) |
Apr 25, 2012 | 23.09 | 23.21 | 22.81 | 22.85 | 1,145,807 | -0.05(-0.21%) |
Apr 24, 2012 | 22.76 | 23.65 | 22.41 | 22.90 | 1,956,873 | -0.20(-0.86%) |
Apr 23, 2012 | 23.27 | 23.27 | 22.94 | 23.10 | 441,785 | -0.39(-1.65%) |
Apr 20, 2012 | 23.61 | 23.73 | 23.44 | 23.48 | 649,434 | +0.05(+0.20%) |
Apr 19, 2012 | 23.49 | 23.72 | 23.33 | 23.44 | 639,715 | +0.06(+0.24%) |
Apr 18, 2012 | 23.42 | 23.52 | 23.32 | 23.38 | 972,954 | -0.04(-0.17%) |
Apr 17, 2012 | 22.88 | 23.47 | 22.84 | 23.42 | 889,490 | +0.66(+2.91%) |
Apr 16, 2012 | 22.76 | 22.99 | 22.51 | 22.76 | 799,270 | +0.09(+0.38%) |
Apr 13, 2012 | 22.90 | 22.93 | 22.55 | 22.67 | 454,077 | -0.27(-1.17%) |
Apr 12, 2012 | 22.99 | 23.03 | 22.84 | 22.94 | 811,008 | -0.02(-0.07%) |
Apr 11, 2012 | 22.96 | 22.98 | 22.82 | 22.95 | 373,773 | +0.22(+0.97%) |
Apr 10, 2012 | 23.12 | 23.13 | 22.73 | 22.73 | 548,074 | -0.39(-1.67%) |
Apr 09, 2012 | 23.12 | 23.26 | 23.03 | 23.12 | 346,457 | -0.33(-1.41%) |
Apr 05, 2012 | 23.41 | 23.51 | 23.34 | 23.45 | 316,651 | -0.09(-0.37%) |
Apr 04, 2012 | 23.74 | 23.75 | 23.41 | 23.54 | 469,042 | -0.41(-1.71%) |
Apr 03, 2012 | 24.04 | 24.19 | 23.78 | 23.95 | 381,512 | -0.17(-0.69%) |
Apr 02, 2012 | 24.01 | 24.28 | 23.84 | 24.12 | 559,128 | +0.10(+0.43%) |
Mar 30, 2012 | 24.14 | 24.18 | 23.86 | 24.01 | 608,579 | +0.07(+0.30%) |
Mar 29, 2012 | 23.75 | 24.07 | 23.71 | 23.94 | 558,528 | +0.13(+0.53%) |
Mar 28, 2012 | 24.02 | 24.08 | 23.72 | 23.82 | 714,976 | -0.22(-0.92%) |
Mar 27, 2012 | 24.23 | 24.38 | 24.04 | 24.04 | 531,497 | -0.17(-0.69%) |
Mar 26, 2012 | 24.02 | 24.38 | 23.89 | 24.20 | 882,536 | +0.47(+2.00%) |
Mar 23, 2012 | 23.68 | 23.74 | 23.40 | 23.73 | 373,072 | +0.11(+0.47%) |
Mar 22, 2012 | 23.70 | 23.82 | 23.39 | 23.62 | 395,956 | -0.32(-1.32%) |
Mar 21, 2012 | 24.00 | 24.06 | 23.69 | 23.93 | 456,881 | +0.04(+0.17%) |
Mar 20, 2012 | 23.85 | 23.97 | 23.78 | 23.89 | 346,501 | -0.13(-0.56%) |
Mar 19, 2012 | 23.80 | 24.20 | 23.69 | 24.03 | 418,108 | +0.21(+0.90%) |
Mar 16, 2012 | 24.08 | 24.30 | 23.80 | 23.82 | 730,687 | -0.24(-1.02%) |
Mar 15, 2012 | 23.87 | 24.07 | 23.62 | 24.06 | 361,300 | +0.21(+0.86%) |
Mar 14, 2012 | 23.86 | 23.92 | 23.69 | 23.86 | 469,881 | +0.01(+0.03%) |
Mar 13, 2012 | 23.73 | 23.85 | 23.54 | 23.85 | 679,155 | +0.25(+1.07%) |
Mar 12, 2012 | 23.74 | 23.84 | 23.50 | 23.59 | 341,507 | -0.13(-0.56%) |
Mar 09, 2012 | 23.34 | 23.94 | 23.31 | 23.73 | 525,312 | +0.39(+1.68%) |
Mar 08, 2012 | 23.08 | 23.38 | 22.84 | 23.34 | 461,480 | +0.44(+1.92%) |
Mar 07, 2012 | 22.85 | 22.97 | 22.65 | 22.90 | 542,742 | +0.15(+0.65%) |
Mar 06, 2012 | 22.81 | 23.04 | 22.69 | 22.75 | 622,045 | -0.31(-1.33%) |
Mar 05, 2012 | 22.90 | 23.12 | 22.69 | 23.05 | 455,061 | +0.16(+0.68%) |
Mar 02, 2012 | 23.38 | 23.45 | 22.87 | 22.90 | 656,381 | -0.46(-1.98%) |