Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.79 | 22.80 | 22.64 | 22.80 | 10,680 | -0.10(-0.43%) |
May 30, 2012 | 22.99 | 22.99 | 22.90 | 22.90 | 23,681 | -0.34(-1.45%) |
May 29, 2012 | 23.12 | 23.23 | 23.09 | 23.23 | 11,843 | +0.27(+1.18%) |
May 25, 2012 | 22.96 | 23.05 | 22.96 | 22.96 | 8,921 | -0.01(-0.04%) |
May 24, 2012 | 22.96 | 22.97 | 22.77 | 22.97 | 6,270 | +0.06(+0.27%) |
May 23, 2012 | 22.62 | 22.98 | 22.52 | 22.91 | 20,953 | +0.15(+0.66%) |
May 22, 2012 | 23.09 | 23.09 | 22.76 | 22.76 | 26,225 | -0.09(-0.40%) |
May 21, 2012 | 22.59 | 22.91 | 22.46 | 22.86 | 15,993 | +0.31(+1.37%) |
May 18, 2012 | 22.77 | 22.87 | 22.53 | 22.55 | 22,141 | -0.22(-0.95%) |
May 17, 2012 | 23.06 | 23.13 | 22.75 | 22.76 | 21,682 | -0.46(-1.96%) |
May 16, 2012 | 23.42 | 23.48 | 23.22 | 23.22 | 34,040 | -0.16(-0.67%) |
May 15, 2012 | 23.37 | 23.50 | 23.31 | 23.37 | 10,792 | -0.04(-0.16%) |
May 14, 2012 | 23.28 | 23.51 | 23.27 | 23.41 | 15,314 | -0.18(-0.78%) |
May 11, 2012 | 23.74 | 23.74 | 23.59 | 23.59 | 15,314 | -0.03(-0.11%) |
May 10, 2012 | 23.70 | 23.72 | 23.56 | 23.62 | 14,274 | +0.00(+0.02%) |
May 09, 2012 | 23.45 | 23.68 | 23.45 | 23.62 | 10,588 | -0.05(-0.22%) |
May 08, 2012 | 23.53 | 23.67 | 23.39 | 23.67 | 17,038 | -0.07(-0.29%) |
May 07, 2012 | 23.68 | 23.74 | 23.65 | 23.74 | 5,378 | +0.04(+0.18%) |
May 04, 2012 | 23.91 | 23.91 | 23.66 | 23.69 | 21,570 | -0.35(-1.45%) |
May 03, 2012 | 24.17 | 24.17 | 24.04 | 24.04 | 5,613 | -0.35(-1.44%) |
May 02, 2012 | 24.07 | 24.40 | 24.01 | 24.39 | 30,737 | +0.13(+0.52%) |
May 01, 2012 | 24.53 | 24.53 | 24.27 | 24.27 | 6,994 | +0.07(+0.28%) |
Apr 30, 2012 | 24.35 | 24.35 | 24.15 | 24.20 | 5,796 | -0.20(-0.81%) |
Apr 27, 2012 | 24.17 | 24.40 | 24.14 | 24.40 | 7,010 | +0.21(+0.86%) |
Apr 26, 2012 | 23.87 | 24.19 | 23.87 | 24.19 | 11,185 | +0.31(+1.29%) |
Apr 25, 2012 | 23.84 | 23.90 | 23.79 | 23.88 | 40,056 | +0.39(+1.65%) |
Apr 24, 2012 | 23.41 | 23.59 | 23.40 | 23.49 | 16,773 | +0.13(+0.54%) |
Apr 23, 2012 | 23.37 | 23.38 | 23.18 | 23.37 | 12,658 | -0.40(-1.67%) |
Apr 20, 2012 | 23.83 | 23.88 | 23.76 | 23.76 | 7,229 | +0.20(+0.86%) |
Apr 19, 2012 | 23.77 | 23.90 | 23.56 | 23.56 | 7,004 | -0.28(-1.19%) |
Apr 18, 2012 | 23.88 | 23.88 | 23.70 | 23.84 | 14,835 | -0.25(-1.03%) |
Apr 17, 2012 | 23.87 | 24.11 | 23.87 | 24.09 | 3,701 | +0.48(+2.04%) |
Apr 16, 2012 | 23.61 | 23.62 | 23.61 | 23.61 | 2,747 | +0.04(+0.18%) |
Apr 13, 2012 | 23.72 | 23.72 | 23.57 | 23.57 | 19,097 | -0.26(-1.09%) |
Apr 12, 2012 | 23.63 | 23.87 | 23.63 | 23.83 | 12,154 | +0.36(+1.55%) |
Apr 11, 2012 | 23.36 | 23.46 | 23.35 | 23.46 | 35,585 | +0.27(+1.16%) |
Apr 10, 2012 | 23.66 | 23.66 | 23.19 | 23.19 | 37,925 | -0.54(-2.26%) |
Apr 09, 2012 | 23.63 | 23.79 | 23.62 | 23.73 | 14,254 | -0.36(-1.48%) |
Apr 05, 2012 | 24.11 | 24.15 | 24.09 | 24.09 | 10,726 | -0.05(-0.20%) |
Apr 04, 2012 | 24.26 | 24.27 | 24.03 | 24.14 | 38,950 | -0.28(-1.13%) |
Apr 03, 2012 | 24.68 | 24.68 | 24.41 | 24.41 | 6,775 | -0.20(-0.80%) |
Apr 02, 2012 | 24.29 | 24.61 | 24.28 | 24.61 | 7,494 | +0.22(+0.89%) |
Mar 30, 2012 | 24.50 | 24.51 | 24.39 | 24.39 | 14,611 | +0.01(+0.04%) |
Mar 29, 2012 | 24.32 | 24.38 | 24.26 | 24.38 | 7,560 | -0.00(-0.00%) |
Mar 28, 2012 | 24.57 | 24.57 | 24.33 | 24.38 | 3,375 | -0.29(-1.19%) |
Mar 27, 2012 | 24.77 | 24.77 | 24.68 | 24.68 | 11,889 | -0.01(-0.04%) |
Mar 26, 2012 | 24.49 | 24.72 | 24.49 | 24.69 | 9,625 | +0.45(+1.86%) |
Mar 23, 2012 | 24.04 | 24.24 | 23.99 | 24.24 | 8,682 | +0.23(+0.94%) |
Mar 22, 2012 | 24.00 | 24.01 | 23.93 | 24.01 | 6,515 | -0.24(-1.01%) |
Mar 21, 2012 | 24.21 | 24.31 | 24.16 | 24.26 | 10,104 | +0.03(+0.13%) |
Mar 20, 2012 | 24.24 | 24.24 | 24.12 | 24.22 | 15,381 | -0.25(-1.03%) |
Mar 19, 2012 | 24.12 | 24.52 | 24.12 | 24.48 | 35,529 | +0.29(+1.19%) |
Mar 16, 2012 | 24.21 | 24.28 | 24.17 | 24.19 | 7,040 | -0.05(-0.20%) |
Mar 15, 2012 | 24.10 | 24.26 | 24.05 | 24.24 | 7,617 | +0.18(+0.74%) |
Mar 14, 2012 | 24.16 | 24.17 | 24.06 | 24.06 | 5,158 | -0.10(-0.40%) |
Mar 13, 2012 | 24.03 | 24.16 | 23.97 | 24.16 | 23,542 | +0.25(+1.05%) |
Mar 12, 2012 | 23.83 | 23.91 | 23.83 | 23.90 | 17,141 | +0.08(+0.32%) |
Mar 09, 2012 | 23.91 | 23.96 | 23.83 | 23.83 | 15,117 | +0.26(+1.12%) |
Mar 08, 2012 | 23.58 | 23.58 | 23.53 | 23.56 | 4,238 | +0.30(+1.30%) |
Mar 07, 2012 | 23.18 | 23.30 | 23.14 | 23.26 | 17,412 | +0.15(+0.65%) |
Mar 06, 2012 | 23.30 | 23.30 | 23.11 | 23.11 | 15,986 | -0.44(-1.85%) |
Mar 05, 2012 | 23.40 | 23.56 | 23.32 | 23.55 | 17,887 | +0.06(+0.24%) |
Mar 02, 2012 | 23.78 | 23.78 | 23.38 | 23.49 | 25,397 | -0.50(-2.08%) |