Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 20.79 | 20.95 | 20.35 | 20.87 | 2,630,116 | +0.75(+3.74%) |
Jun 28, 2012 | 19.58 | 20.19 | 19.58 | 20.12 | 1,561,962 | +0.30(+1.49%) |
Jun 27, 2012 | 19.66 | 19.94 | 19.38 | 19.82 | 2,015,020 | +0.35(+1.82%) |
Jun 26, 2012 | 19.55 | 19.63 | 19.20 | 19.47 | 2,521,264 | -0.03(-0.17%) |
Jun 25, 2012 | 19.80 | 19.95 | 19.44 | 19.50 | 2,021,112 | -0.59(-2.94%) |
Jun 22, 2012 | 20.48 | 20.50 | 19.87 | 20.09 | 2,906,499 | -0.11(-0.54%) |
Jun 21, 2012 | 21.62 | 21.75 | 20.18 | 20.20 | 2,224,627 | -1.32(-6.12%) |
Jun 20, 2012 | 22.01 | 22.05 | 21.32 | 21.52 | 1,780,617 | -0.56(-2.52%) |
Jun 19, 2012 | 21.67 | 22.21 | 21.61 | 22.08 | 2,691,355 | +0.63(+2.91%) |
Jun 18, 2012 | 21.12 | 21.51 | 20.98 | 21.45 | 1,435,114 | +0.14(+0.63%) |
Jun 15, 2012 | 21.41 | 21.54 | 21.08 | 21.32 | 1,232,107 | -0.02(-0.08%) |
Jun 14, 2012 | 20.76 | 21.50 | 20.71 | 21.34 | 1,868,183 | +0.58(+2.81%) |
Jun 13, 2012 | 21.26 | 21.31 | 20.64 | 20.75 | 1,266,935 | -0.62(-2.92%) |
Jun 12, 2012 | 21.21 | 21.50 | 20.93 | 21.38 | 1,641,733 | +0.34(+1.60%) |
Jun 11, 2012 | 22.05 | 22.23 | 21.03 | 21.04 | 2,101,150 | -0.67(-3.07%) |
Jun 08, 2012 | 21.46 | 21.76 | 21.10 | 21.71 | 1,595,967 | +0.12(+0.55%) |
Jun 07, 2012 | 22.12 | 22.57 | 21.56 | 21.59 | 3,519,380 | -0.05(-0.23%) |
Jun 06, 2012 | 20.79 | 21.64 | 20.55 | 21.64 | 2,324,466 | +1.15(+5.64%) |
Jun 05, 2012 | 19.76 | 20.57 | 19.76 | 20.48 | 2,007,337 | +0.53(+2.66%) |
Jun 04, 2012 | 20.38 | 20.48 | 19.79 | 19.95 | 2,351,552 | -0.37(-1.82%) |
Jun 01, 2012 | 20.70 | 20.97 | 20.31 | 20.32 | 2,594,511 | -1.15(-5.34%) |
May 31, 2012 | 21.62 | 21.67 | 20.89 | 21.47 | 2,191,509 | -0.08(-0.35%) |
May 30, 2012 | 22.28 | 22.29 | 21.23 | 21.55 | 2,821,644 | -1.19(-5.23%) |
May 29, 2012 | 22.40 | 23.06 | 22.31 | 22.74 | 1,864,252 | +0.68(+3.10%) |
May 25, 2012 | 22.29 | 22.36 | 21.95 | 22.05 | 1,068,760 | -0.24(-1.10%) |
May 24, 2012 | 22.24 | 22.31 | 21.87 | 22.30 | 1,670,517 | +0.18(+0.80%) |
May 23, 2012 | 22.04 | 22.23 | 21.51 | 22.12 | 2,211,030 | -0.19(-0.83%) |
May 22, 2012 | 22.82 | 22.88 | 22.12 | 22.31 | 2,016,759 | -0.46(-2.04%) |
May 21, 2012 | 22.25 | 22.88 | 22.05 | 22.77 | 1,743,161 | +0.62(+2.78%) |
May 18, 2012 | 22.76 | 22.84 | 22.10 | 22.15 | 1,537,139 | -0.49(-2.16%) |
May 17, 2012 | 23.21 | 23.33 | 22.64 | 22.64 | 2,953,892 | -0.57(-2.47%) |
May 16, 2012 | 23.91 | 24.27 | 23.20 | 23.22 | 2,969,000 | -0.41(-1.75%) |
May 15, 2012 | 24.20 | 24.40 | 23.57 | 23.63 | 2,291,557 | -0.58(-2.40%) |
May 14, 2012 | 24.68 | 24.70 | 24.20 | 24.21 | 2,551,490 | -0.94(-3.75%) |
May 11, 2012 | 24.95 | 25.55 | 24.84 | 25.15 | 2,818,279 | -0.08(-0.30%) |
May 10, 2012 | 25.69 | 25.80 | 25.13 | 25.23 | 2,806,771 | -0.13(-0.53%) |
May 09, 2012 | 25.32 | 25.63 | 25.14 | 25.37 | 3,645,509 | -0.43(-1.67%) |
May 08, 2012 | 25.09 | 25.93 | 24.46 | 25.80 | 4,241,349 | +0.40(+1.59%) |
May 07, 2012 | 25.45 | 25.71 | 25.10 | 25.39 | 2,123,547 | -0.10(-0.40%) |
May 04, 2012 | 26.56 | 26.78 | 25.29 | 25.49 | 6,529,879 | -1.34(-5.00%) |
May 03, 2012 | 28.33 | 28.35 | 26.68 | 26.83 | 3,711,258 | -1.58(-5.58%) |
May 02, 2012 | 28.38 | 28.53 | 28.05 | 28.42 | 1,657,316 | -0.23(-0.79%) |
May 01, 2012 | 28.48 | 28.95 | 28.27 | 28.64 | 2,415,351 | +0.10(+0.35%) |
Apr 30, 2012 | 28.84 | 29.02 | 28.14 | 28.54 | 1,585,503 | -0.41(-1.43%) |
Apr 27, 2012 | 28.92 | 29.31 | 28.59 | 28.96 | 2,143,704 | +0.09(+0.32%) |
Apr 26, 2012 | 29.02 | 29.23 | 28.42 | 28.86 | 2,576,232 | -0.57(-1.95%) |
Apr 25, 2012 | 29.01 | 29.65 | 28.75 | 29.44 | 2,090,122 | +0.99(+3.47%) |
Apr 24, 2012 | 28.63 | 28.95 | 28.24 | 28.45 | 931,374 | -0.06(-0.21%) |
Apr 23, 2012 | 28.33 | 28.68 | 28.10 | 28.51 | 1,389,822 | -0.47(-1.63%) |
Apr 20, 2012 | 28.91 | 29.35 | 28.63 | 28.98 | 1,323,814 | +0.25(+0.88%) |
Apr 19, 2012 | 28.96 | 29.47 | 28.55 | 28.73 | 1,386,871 | -0.23(-0.79%) |
Apr 18, 2012 | 29.11 | 29.23 | 28.73 | 28.96 | 1,043,182 | -0.40(-1.38%) |
Apr 17, 2012 | 28.82 | 29.71 | 28.75 | 29.36 | 1,379,962 | +1.04(+3.66%) |
Apr 16, 2012 | 28.85 | 29.07 | 28.20 | 28.32 | 1,685,137 | -0.31(-1.09%) |
Apr 13, 2012 | 29.25 | 29.31 | 28.57 | 28.64 | 1,025,446 | -0.83(-2.80%) |
Apr 12, 2012 | 28.86 | 29.73 | 28.79 | 29.46 | 1,367,561 | +0.60(+2.07%) |
Apr 11, 2012 | 28.66 | 29.00 | 28.44 | 28.86 | 2,248,598 | +0.70(+2.48%) |
Apr 10, 2012 | 28.96 | 29.33 | 28.16 | 28.16 | 2,386,442 | -0.53(-1.85%) |
Apr 09, 2012 | 28.54 | 28.81 | 28.34 | 28.70 | 1,686,246 | -0.54(-1.85%) |
Apr 05, 2012 | 29.44 | 29.72 | 29.11 | 29.23 | 1,218,326 | -0.39(-1.31%) |
Apr 04, 2012 | 29.65 | 30.04 | 29.47 | 29.62 | 1,429,073 | -0.22(-0.73%) |
Apr 03, 2012 | 30.01 | 30.16 | 29.52 | 29.84 | 1,579,947 | -0.09(-0.31%) |