Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 21.48 | 21.55 | 21.31 | 21.42 | 741,744 | +0.48(+2.28%) |
Jun 28, 2012 | 20.71 | 21.00 | 20.62 | 20.94 | 883,200 | +0.08(+0.38%) |
Jun 27, 2012 | 20.80 | 20.93 | 20.58 | 20.86 | 1,150,095 | +0.20(+0.95%) |
Jun 26, 2012 | 20.93 | 20.97 | 20.51 | 20.67 | 1,549,448 | -0.13(-0.64%) |
Jun 25, 2012 | 21.26 | 21.27 | 20.79 | 20.80 | 1,093,055 | -0.75(-3.49%) |
Jun 22, 2012 | 21.65 | 21.68 | 21.39 | 21.55 | 1,276,896 | +0.09(+0.40%) |
Jun 21, 2012 | 22.06 | 22.15 | 21.45 | 21.47 | 775,884 | -0.52(-2.35%) |
Jun 20, 2012 | 22.21 | 22.33 | 21.91 | 21.98 | 1,163,340 | -0.26(-1.16%) |
Jun 19, 2012 | 21.81 | 22.44 | 21.81 | 22.24 | 956,923 | +0.49(+2.27%) |
Jun 18, 2012 | 21.66 | 21.83 | 21.56 | 21.75 | 762,433 | -0.04(-0.18%) |
Jun 15, 2012 | 21.35 | 21.80 | 21.30 | 21.79 | 1,746,196 | +0.59(+2.77%) |
Jun 14, 2012 | 21.23 | 21.39 | 21.02 | 21.20 | 1,493,939 | +0.03(+0.15%) |
Jun 13, 2012 | 21.65 | 21.67 | 21.12 | 21.17 | 1,244,012 | -0.53(-2.46%) |
Jun 12, 2012 | 21.87 | 21.97 | 21.61 | 21.70 | 1,538,487 | -0.09(-0.43%) |
Jun 11, 2012 | 22.45 | 22.46 | 21.74 | 21.79 | 976,455 | -0.39(-1.77%) |
Jun 08, 2012 | 21.88 | 22.37 | 21.77 | 22.19 | 1,607,280 | +0.18(+0.82%) |
Jun 07, 2012 | 22.29 | 22.97 | 21.94 | 22.01 | 1,086,014 | -0.09(-0.43%) |
Jun 06, 2012 | 21.69 | 22.10 | 21.57 | 22.10 | 1,024,411 | +0.66(+3.07%) |
Jun 05, 2012 | 21.39 | 21.76 | 21.34 | 21.44 | 1,235,639 | +0.01(+0.04%) |
Jun 04, 2012 | 21.96 | 22.03 | 21.26 | 21.43 | 1,482,346 | -0.38(-1.76%) |
Jun 01, 2012 | 22.38 | 22.38 | 21.76 | 21.82 | 1,242,661 | -0.77(-3.40%) |
May 31, 2012 | 22.67 | 22.69 | 22.38 | 22.59 | 1,951,034 | -0.07(-0.31%) |
May 30, 2012 | 23.32 | 23.42 | 22.66 | 22.66 | 1,378,815 | -0.95(-4.04%) |
May 29, 2012 | 22.92 | 23.63 | 22.89 | 23.61 | 877,088 | +0.76(+3.33%) |
May 25, 2012 | 22.77 | 22.95 | 22.70 | 22.85 | 1,149,934 | +0.09(+0.41%) |
May 24, 2012 | 22.56 | 22.88 | 22.42 | 22.76 | 1,261,518 | -0.06(-0.27%) |
May 23, 2012 | 22.30 | 22.88 | 22.28 | 22.82 | 1,453,686 | +0.32(+1.41%) |
May 22, 2012 | 22.74 | 22.74 | 22.34 | 22.50 | 1,354,089 | -0.07(-0.31%) |
May 21, 2012 | 22.37 | 22.69 | 22.11 | 22.57 | 1,495,340 | +0.32(+1.43%) |
May 18, 2012 | 22.54 | 22.67 | 22.18 | 22.25 | 1,143,297 | -0.18(-0.80%) |
May 17, 2012 | 22.94 | 23.05 | 22.43 | 22.43 | 937,428 | -0.47(-2.03%) |
May 16, 2012 | 23.28 | 23.51 | 22.86 | 22.90 | 1,188,772 | -0.29(-1.27%) |
May 15, 2012 | 23.48 | 23.63 | 23.13 | 23.19 | 944,743 | -0.24(-1.03%) |
May 14, 2012 | 23.54 | 23.66 | 23.37 | 23.43 | 956,222 | -0.41(-1.73%) |
May 11, 2012 | 23.66 | 24.07 | 23.58 | 23.84 | 909,950 | +0.04(+0.16%) |
May 10, 2012 | 24.09 | 24.18 | 23.75 | 23.80 | 1,050,838 | -0.08(-0.32%) |
May 09, 2012 | 23.73 | 24.06 | 23.61 | 23.88 | 1,523,083 | -0.17(-0.71%) |
May 08, 2012 | 24.17 | 24.17 | 23.65 | 24.05 | 1,520,692 | -0.22(-0.93%) |
May 07, 2012 | 24.30 | 24.56 | 24.26 | 24.28 | 1,181,901 | -0.12(-0.51%) |
May 04, 2012 | 24.88 | 24.96 | 24.25 | 24.40 | 1,868,417 | -0.64(-2.54%) |
May 03, 2012 | 25.19 | 25.43 | 25.03 | 25.04 | 1,369,489 | -0.12(-0.46%) |
May 02, 2012 | 24.92 | 25.25 | 24.74 | 25.15 | 1,032,509 | +0.05(+0.19%) |
May 01, 2012 | 24.77 | 25.33 | 24.69 | 25.11 | 1,417,652 | +0.29(+1.19%) |
Apr 30, 2012 | 25.10 | 25.11 | 24.76 | 24.81 | 1,548,946 | -0.32(-1.27%) |
Apr 27, 2012 | 25.19 | 25.22 | 24.98 | 25.13 | 1,079,397 | +0.03(+0.12%) |
Apr 26, 2012 | 24.48 | 25.18 | 24.27 | 25.10 | 1,553,189 | +0.64(+2.60%) |
Apr 25, 2012 | 24.56 | 24.91 | 24.35 | 24.46 | 1,497,055 | +0.19(+0.80%) |
Apr 24, 2012 | 23.98 | 24.33 | 23.94 | 24.27 | 1,097,096 | +0.32(+1.33%) |
Apr 23, 2012 | 23.77 | 24.01 | 23.41 | 23.95 | 1,055,336 | -0.16(-0.64%) |
Apr 20, 2012 | 24.05 | 24.58 | 24.04 | 24.11 | 1,633,104 | +0.14(+0.58%) |
Apr 19, 2012 | 24.20 | 24.46 | 23.84 | 23.97 | 1,028,024 | -0.19(-0.80%) |
Apr 18, 2012 | 24.03 | 24.24 | 23.84 | 24.16 | 923,029 | -0.02(-0.10%) |
Apr 17, 2012 | 23.77 | 24.34 | 23.76 | 24.18 | 1,208,018 | +0.61(+2.57%) |
Apr 16, 2012 | 23.67 | 23.91 | 23.35 | 23.58 | 817,910 | +0.05(+0.23%) |
Apr 13, 2012 | 23.68 | 23.68 | 23.20 | 23.52 | 1,698,568 | -0.25(-1.04%) |
Apr 12, 2012 | 23.07 | 23.89 | 23.05 | 23.77 | 1,426,235 | +0.74(+3.23%) |
Apr 11, 2012 | 22.61 | 23.05 | 22.52 | 23.03 | 1,474,729 | +0.68(+3.06%) |
Apr 10, 2012 | 22.96 | 22.96 | 22.25 | 22.35 | 1,755,438 | -0.68(-2.97%) |
Apr 09, 2012 | 22.74 | 23.11 | 22.74 | 23.03 | 1,498,604 | -0.14(-0.60%) |
Apr 05, 2012 | 22.96 | 23.33 | 22.90 | 23.17 | 1,417,153 | +0.07(+0.30%) |
Apr 04, 2012 | 23.01 | 23.17 | 22.81 | 23.10 | 1,458,706 | -0.09(-0.40%) |
Apr 03, 2012 | 23.25 | 23.39 | 23.08 | 23.19 | 1,420,376 | -0.10(-0.43%) |