Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 23.19 | 23.19 | 22.67 | 22.85 | 2,950,622 | -0.01(-0.06%) |
Jun 28, 2012 | 22.58 | 22.88 | 22.56 | 22.86 | 1,774,903 | +0.15(+0.66%) |
Jun 27, 2012 | 22.59 | 22.76 | 22.58 | 22.71 | 1,519,241 | +0.17(+0.76%) |
Jun 26, 2012 | 22.38 | 22.57 | 22.28 | 22.54 | 2,980,689 | +0.20(+0.91%) |
Jun 25, 2012 | 22.34 | 22.41 | 22.23 | 22.34 | 1,381,820 | -0.16(-0.70%) |
Jun 22, 2012 | 22.61 | 22.61 | 22.43 | 22.49 | 1,475,480 | -0.02(-0.09%) |
Jun 21, 2012 | 22.94 | 23.02 | 22.47 | 22.51 | 2,616,396 | -0.33(-1.46%) |
Jun 20, 2012 | 22.92 | 22.97 | 22.76 | 22.85 | 2,126,558 | -0.07(-0.33%) |
Jun 19, 2012 | 23.09 | 23.16 | 22.86 | 22.92 | 2,115,687 | -0.17(-0.74%) |
Jun 18, 2012 | 22.79 | 23.09 | 22.79 | 23.09 | 2,487,438 | +0.20(+0.86%) |
Jun 15, 2012 | 22.70 | 22.93 | 22.66 | 22.89 | 2,776,401 | +0.26(+1.14%) |
Jun 14, 2012 | 22.47 | 22.67 | 22.40 | 22.64 | 1,613,603 | +0.22(+1.00%) |
Jun 13, 2012 | 22.36 | 22.55 | 22.25 | 22.41 | 1,963,891 | -0.01(-0.06%) |
Jun 12, 2012 | 22.55 | 22.55 | 22.29 | 22.42 | 2,867,968 | -0.13(-0.57%) |
Jun 11, 2012 | 22.51 | 22.70 | 22.42 | 22.55 | 4,165,587 | +0.18(+0.79%) |
Jun 08, 2012 | 22.20 | 22.46 | 22.20 | 22.38 | 2,437,337 | +0.09(+0.42%) |
Jun 07, 2012 | 22.21 | 22.42 | 22.16 | 22.28 | 7,735,427 | +0.20(+0.91%) |
Jun 06, 2012 | 21.84 | 22.08 | 21.76 | 22.08 | 4,395,086 | +0.34(+1.58%) |
Jun 05, 2012 | 21.57 | 21.84 | 21.54 | 21.74 | 1,860,038 | +0.13(+0.62%) |
Jun 04, 2012 | 21.56 | 21.70 | 21.49 | 21.60 | 2,506,855 | +0.04(+0.19%) |
Jun 01, 2012 | 21.52 | 21.79 | 21.51 | 21.56 | 2,000,645 | -0.18(-0.84%) |
May 31, 2012 | 21.60 | 21.86 | 21.56 | 21.74 | 3,224,565 | +0.17(+0.81%) |
May 30, 2012 | 21.71 | 21.93 | 21.57 | 21.57 | 1,743,330 | -0.27(-1.23%) |
May 29, 2012 | 21.66 | 21.84 | 21.62 | 21.84 | 1,991,319 | +0.26(+1.22%) |
May 25, 2012 | 21.62 | 21.72 | 21.50 | 21.58 | 2,096,377 | +0.01(+0.06%) |
May 24, 2012 | 21.56 | 21.74 | 21.40 | 21.56 | 2,336,666 | +0.05(+0.25%) |
May 23, 2012 | 21.66 | 21.77 | 21.43 | 21.51 | 2,616,788 | -0.28(-1.30%) |
May 22, 2012 | 21.72 | 21.82 | 21.59 | 21.79 | 1,670,687 | +0.13(+0.62%) |
May 21, 2012 | 21.43 | 21.66 | 21.38 | 21.66 | 1,346,265 | +0.17(+0.78%) |
May 18, 2012 | 21.66 | 21.74 | 21.42 | 21.49 | 1,840,444 | -0.09(-0.44%) |
May 17, 2012 | 21.76 | 21.82 | 21.58 | 21.58 | 2,021,093 | -0.20(-0.90%) |
May 16, 2012 | 21.70 | 21.85 | 21.66 | 21.78 | 2,255,521 | +0.09(+0.43%) |
May 15, 2012 | 21.91 | 21.95 | 21.59 | 21.68 | 2,351,158 | -0.26(-1.17%) |
May 14, 2012 | 21.76 | 22.05 | 21.69 | 21.94 | 1,504,964 | +0.07(+0.31%) |
May 11, 2012 | 22.02 | 22.12 | 21.85 | 21.87 | 2,031,932 | -0.23(-1.04%) |
May 10, 2012 | 22.03 | 22.23 | 21.97 | 22.10 | 2,221,911 | +0.21(+0.95%) |
May 09, 2012 | 21.65 | 22.01 | 21.57 | 21.89 | 2,862,526 | +0.09(+0.40%) |
May 08, 2012 | 21.61 | 21.84 | 21.61 | 21.80 | 1,733,294 | +0.14(+0.65%) |
May 07, 2012 | 21.62 | 21.77 | 21.39 | 21.66 | 3,195,861 | -0.12(-0.56%) |
May 04, 2012 | 21.33 | 21.96 | 21.33 | 21.78 | 1,612,238 | -0.04(-0.19%) |
May 03, 2012 | 22.00 | 22.12 | 21.74 | 21.82 | 1,818,887 | -0.18(-0.80%) |
May 02, 2012 | 22.13 | 22.16 | 21.94 | 22.00 | 2,063,803 | -0.21(-0.94%) |
May 01, 2012 | 22.07 | 22.28 | 21.99 | 22.21 | 1,559,626 | +0.14(+0.64%) |
Apr 30, 2012 | 22.05 | 22.10 | 21.95 | 22.07 | 1,215,120 | +0.02(+0.09%) |
Apr 27, 2012 | 21.95 | 22.15 | 21.93 | 22.05 | 1,788,700 | +0.15(+0.68%) |
Apr 26, 2012 | 21.72 | 21.99 | 21.72 | 21.90 | 1,956,884 | +0.17(+0.77%) |
Apr 25, 2012 | 21.60 | 21.86 | 21.47 | 21.73 | 2,272,620 | +0.24(+1.13%) |
Apr 24, 2012 | 21.14 | 21.54 | 21.13 | 21.49 | 2,619,302 | +0.34(+1.59%) |
Apr 23, 2012 | 21.19 | 21.27 | 21.11 | 21.15 | 2,332,615 | -0.17(-0.79%) |
Apr 20, 2012 | 21.09 | 21.37 | 20.98 | 21.32 | 2,892,095 | +0.26(+1.25%) |
Apr 19, 2012 | 21.28 | 21.33 | 20.96 | 21.06 | 5,015,529 | -0.13(-0.64%) |
Apr 18, 2012 | 21.32 | 21.49 | 21.18 | 21.19 | 2,312,627 | -0.25(-1.16%) |
Apr 17, 2012 | 21.41 | 21.47 | 21.20 | 21.44 | 1,175,580 | +0.15(+0.70%) |
Apr 16, 2012 | 21.26 | 21.40 | 21.21 | 21.29 | 4,034,578 | +0.11(+0.54%) |
Apr 13, 2012 | 21.19 | 21.40 | 21.15 | 21.18 | 3,067,513 | -0.06(-0.29%) |
Apr 12, 2012 | 21.15 | 21.24 | 21.00 | 21.24 | 1,563,327 | +0.06(+0.29%) |
Apr 11, 2012 | 21.28 | 21.32 | 21.06 | 21.18 | 1,382,948 | +0.05(+0.25%) |
Apr 10, 2012 | 21.39 | 21.44 | 21.08 | 21.12 | 1,972,551 | -0.36(-1.66%) |
Apr 09, 2012 | 21.41 | 21.54 | 21.37 | 21.48 | 1,527,698 | -0.11(-0.53%) |
Apr 05, 2012 | 21.65 | 21.70 | 21.44 | 21.60 | 1,232,076 | -0.15(-0.71%) |
Apr 04, 2012 | 21.58 | 21.79 | 21.58 | 21.75 | 1,617,752 | -0.06(-0.28%) |
Apr 03, 2012 | 21.91 | 21.92 | 21.60 | 21.81 | 1,916,753 | -0.06(-0.28%) |