Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.35 | 20.43 | 19.97 | 20.33 | 55,019 | -0.07(-0.32%) |
May 30, 2012 | 20.40 | 20.48 | 20.32 | 20.39 | 72,983 | -0.43(-2.07%) |
May 29, 2012 | 20.60 | 20.87 | 20.55 | 20.82 | 113,687 | +0.45(+2.23%) |
May 25, 2012 | 20.24 | 20.45 | 20.23 | 20.37 | 20,975 | +0.23(+1.16%) |
May 24, 2012 | 20.44 | 20.44 | 20.00 | 20.14 | 134,051 | -0.24(-1.17%) |
May 23, 2012 | 19.91 | 20.41 | 19.89 | 20.37 | 121,175 | +0.15(+0.74%) |
May 22, 2012 | 20.52 | 20.52 | 20.13 | 20.22 | 96,024 | -0.28(-1.37%) |
May 21, 2012 | 20.01 | 20.53 | 19.91 | 20.51 | 51,148 | +0.57(+2.86%) |
May 18, 2012 | 20.55 | 20.55 | 19.90 | 19.93 | 265,873 | -0.56(-2.74%) |
May 17, 2012 | 20.90 | 20.90 | 20.50 | 20.50 | 102,030 | -0.37(-1.79%) |
May 16, 2012 | 21.13 | 21.31 | 20.85 | 20.87 | 1,974,060 | -0.17(-0.80%) |
May 15, 2012 | 21.19 | 21.39 | 21.00 | 21.04 | 221,833 | -0.11(-0.53%) |
May 14, 2012 | 21.12 | 21.26 | 21.04 | 21.15 | 58,306 | -0.27(-1.25%) |
May 11, 2012 | 21.42 | 21.69 | 21.41 | 21.42 | 22,701 | +0.13(+0.62%) |
May 10, 2012 | 21.56 | 21.56 | 21.07 | 21.29 | 9,268 | -0.16(-0.74%) |
May 09, 2012 | 21.11 | 21.45 | 20.92 | 21.45 | 1,123,966 | +0.03(+0.14%) |
May 08, 2012 | 21.37 | 21.42 | 20.98 | 21.42 | 550,176 | -0.12(-0.58%) |
May 07, 2012 | 21.55 | 21.71 | 21.54 | 21.54 | 19,461 | -0.11(-0.52%) |
May 04, 2012 | 21.87 | 21.90 | 21.64 | 21.65 | 404,564 | -0.37(-1.66%) |
May 03, 2012 | 22.69 | 22.74 | 21.98 | 22.02 | 930,313 | -0.73(-3.21%) |
May 02, 2012 | 22.61 | 22.75 | 22.52 | 22.75 | 62,232 | -0.05(-0.22%) |
May 01, 2012 | 22.84 | 23.06 | 22.80 | 22.80 | 12,459 | -0.01(-0.05%) |
Apr 30, 2012 | 22.71 | 22.86 | 22.71 | 22.81 | 1,023,695 | +0.03(+0.12%) |
Apr 27, 2012 | 22.57 | 22.83 | 22.50 | 22.78 | 16,962 | +0.15(+0.68%) |
Apr 26, 2012 | 22.30 | 22.65 | 22.30 | 22.63 | 25,083 | +0.31(+1.41%) |
Apr 25, 2012 | 22.20 | 22.34 | 22.06 | 22.31 | 11,617 | +0.50(+2.30%) |
Apr 24, 2012 | 22.11 | 22.11 | 21.80 | 21.81 | 30,878 | -0.15(-0.70%) |
Apr 23, 2012 | 22.17 | 22.17 | 21.71 | 21.97 | 1,027,356 | -0.42(-1.88%) |
Apr 20, 2012 | 22.94 | 22.95 | 22.39 | 22.39 | 78,472 | -0.78(-3.36%) |
Apr 19, 2012 | 23.41 | 23.82 | 23.09 | 23.16 | 1,118,899 | -0.17(-0.72%) |
Apr 18, 2012 | 23.32 | 23.37 | 23.15 | 23.33 | 23,325 | -0.21(-0.88%) |
Apr 17, 2012 | 23.40 | 23.64 | 23.40 | 23.54 | 47,979 | +0.55(+2.40%) |
Apr 16, 2012 | 23.16 | 23.31 | 22.79 | 22.99 | 993,383 | -0.05(-0.22%) |
Apr 13, 2012 | 23.58 | 23.58 | 23.04 | 23.04 | 79,965 | -0.62(-2.61%) |
Apr 12, 2012 | 23.31 | 23.74 | 23.30 | 23.66 | 26,685 | +0.56(+2.41%) |
Apr 11, 2012 | 22.95 | 23.30 | 22.95 | 23.10 | 45,044 | +0.45(+2.01%) |
Apr 10, 2012 | 23.12 | 23.15 | 22.63 | 22.64 | 86,534 | -0.31(-1.35%) |
Apr 09, 2012 | 23.02 | 23.06 | 22.84 | 22.95 | 148,262 | -0.47(-2.02%) |
Apr 05, 2012 | 23.40 | 23.50 | 23.31 | 23.43 | 124,965 | -0.10(-0.42%) |
Apr 04, 2012 | 23.79 | 23.79 | 23.28 | 23.53 | 63,571 | -0.51(-2.14%) |
Apr 03, 2012 | 24.59 | 24.59 | 23.97 | 24.04 | 389,824 | -0.46(-1.89%) |
Apr 02, 2012 | 24.49 | 24.57 | 24.09 | 24.50 | 369,830 | -0.07(-0.30%) |
Mar 30, 2012 | 24.84 | 24.84 | 24.34 | 24.58 | 95,742 | +0.01(+0.04%) |
Mar 29, 2012 | 24.42 | 24.59 | 24.18 | 24.57 | 25,604 | +0.06(+0.23%) |
Mar 28, 2012 | 24.79 | 24.87 | 24.35 | 24.51 | 51,191 | -0.32(-1.28%) |
Mar 27, 2012 | 24.86 | 25.04 | 24.83 | 24.83 | 10,383 | -0.02(-0.08%) |
Mar 26, 2012 | 24.70 | 24.89 | 24.60 | 24.85 | 15,891 | +0.38(+1.55%) |
Mar 23, 2012 | 24.29 | 24.47 | 24.20 | 24.47 | 4,485 | +0.10(+0.40%) |
Mar 22, 2012 | 24.41 | 24.46 | 24.30 | 24.37 | 15,678 | -0.21(-0.84%) |
Mar 21, 2012 | 24.64 | 24.68 | 24.45 | 24.58 | 13,576 | +0.01(+0.04%) |
Mar 20, 2012 | 24.56 | 24.64 | 24.38 | 24.57 | 34,432 | -0.15(-0.61%) |
Mar 19, 2012 | 24.63 | 24.86 | 24.63 | 24.72 | 10,786 | +0.19(+0.76%) |
Mar 16, 2012 | 24.70 | 24.70 | 24.43 | 24.53 | 59,462 | -0.02(-0.08%) |
Mar 15, 2012 | 24.18 | 24.56 | 24.10 | 24.55 | 16,506 | +0.50(+2.08%) |
Mar 14, 2012 | 24.16 | 24.45 | 24.03 | 24.05 | 101,090 | -0.04(-0.16%) |
Mar 13, 2012 | 23.67 | 24.11 | 23.67 | 24.09 | 26,176 | +0.55(+2.32%) |
Mar 12, 2012 | 23.81 | 23.81 | 23.50 | 23.54 | 32,463 | -0.29(-1.22%) |
Mar 09, 2012 | 23.68 | 23.88 | 23.68 | 23.83 | 7,465 | +0.22(+0.93%) |
Mar 08, 2012 | 23.41 | 23.68 | 23.33 | 23.61 | 8,677 | +0.41(+1.77%) |
Mar 07, 2012 | 23.23 | 23.28 | 23.03 | 23.20 | 24,596 | +0.29(+1.25%) |
Mar 06, 2012 | 22.99 | 22.99 | 22.66 | 22.92 | 46,084 | -0.28(-1.19%) |
Mar 05, 2012 | 23.86 | 23.86 | 23.12 | 23.19 | 44,696 | -0.68(-2.86%) |
Mar 02, 2012 | 24.35 | 24.48 | 23.87 | 23.87 | 72,643 | -0.46(-1.88%) |