Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 21.34 | 21.34 | 21.03 | 21.23 | 2,845,931 | +0.45(+2.16%) |
Jun 28, 2012 | 20.42 | 20.80 | 20.19 | 20.78 | 3,334,513 | +0.12(+0.57%) |
Jun 27, 2012 | 20.50 | 20.68 | 20.32 | 20.66 | 3,079,864 | +0.19(+0.91%) |
Jun 26, 2012 | 20.33 | 20.61 | 20.14 | 20.47 | 2,943,184 | +0.30(+1.47%) |
Jun 25, 2012 | 20.61 | 20.66 | 20.13 | 20.18 | 3,166,751 | -0.75(-3.60%) |
Jun 22, 2012 | 20.69 | 21.03 | 20.53 | 20.93 | 2,930,362 | +0.35(+1.71%) |
Jun 21, 2012 | 20.94 | 21.13 | 20.55 | 20.58 | 4,612,171 | -0.31(-1.49%) |
Jun 20, 2012 | 20.94 | 21.01 | 20.53 | 20.89 | 3,059,194 | -0.01(-0.07%) |
Jun 19, 2012 | 20.67 | 21.05 | 20.63 | 20.90 | 2,685,263 | +0.40(+1.96%) |
Jun 18, 2012 | 20.63 | 20.73 | 20.45 | 20.50 | 2,015,373 | -0.21(-1.00%) |
Jun 15, 2012 | 20.57 | 20.73 | 20.37 | 20.71 | 3,192,221 | +0.25(+1.22%) |
Jun 14, 2012 | 20.05 | 20.55 | 20.05 | 20.46 | 2,542,905 | +0.44(+2.21%) |
Jun 13, 2012 | 20.09 | 20.35 | 19.94 | 20.02 | 2,786,895 | -0.11(-0.55%) |
Jun 12, 2012 | 19.69 | 20.14 | 19.53 | 20.13 | 4,413,613 | +0.52(+2.63%) |
Jun 11, 2012 | 20.46 | 20.52 | 19.60 | 19.61 | 3,363,153 | -0.67(-3.29%) |
Jun 08, 2012 | 19.76 | 20.28 | 19.65 | 20.28 | 2,418,980 | +0.38(+1.90%) |
Jun 07, 2012 | 19.90 | 20.22 | 19.85 | 19.90 | 3,265,206 | +0.23(+1.19%) |
Jun 06, 2012 | 19.58 | 19.74 | 19.43 | 19.67 | 4,926,671 | +0.28(+1.45%) |
Jun 05, 2012 | 19.50 | 19.70 | 19.28 | 19.39 | 4,848,517 | +0.14(+0.75%) |
Jun 04, 2012 | 19.77 | 19.83 | 19.17 | 19.24 | 4,794,094 | -0.48(-2.44%) |
Jun 01, 2012 | 20.41 | 20.45 | 19.71 | 19.72 | 5,028,932 | -1.20(-5.72%) |
May 31, 2012 | 20.67 | 21.15 | 20.47 | 20.92 | 3,496,382 | +0.25(+1.20%) |
May 30, 2012 | 21.06 | 21.09 | 20.59 | 20.67 | 3,990,754 | -0.67(-3.16%) |
May 29, 2012 | 21.10 | 21.37 | 21.06 | 21.35 | 3,128,498 | +0.44(+2.11%) |
May 25, 2012 | 20.78 | 21.14 | 20.78 | 20.91 | 2,971,126 | +0.12(+0.56%) |
May 24, 2012 | 20.64 | 20.81 | 20.34 | 20.79 | 3,906,661 | +0.22(+1.07%) |
May 23, 2012 | 20.25 | 20.64 | 20.10 | 20.57 | 2,857,342 | +0.17(+0.84%) |
May 22, 2012 | 20.32 | 20.67 | 20.20 | 20.40 | 3,729,704 | +0.17(+0.85%) |
May 21, 2012 | 20.21 | 20.41 | 20.01 | 20.23 | 4,704,887 | +0.11(+0.55%) |
May 18, 2012 | 20.57 | 20.69 | 20.04 | 20.12 | 5,850,710 | -0.39(-1.88%) |
May 17, 2012 | 20.62 | 20.80 | 20.40 | 20.50 | 4,122,134 | -0.14(-0.70%) |
May 16, 2012 | 20.94 | 21.20 | 20.63 | 20.64 | 2,286,011 | -0.10(-0.50%) |
May 15, 2012 | 20.99 | 21.22 | 20.71 | 20.75 | 2,999,114 | -0.24(-1.15%) |
May 14, 2012 | 21.33 | 21.47 | 20.99 | 20.99 | 3,314,669 | -0.68(-3.14%) |
May 11, 2012 | 21.50 | 21.84 | 21.33 | 21.67 | 4,061,877 | -0.06(-0.28%) |
May 10, 2012 | 21.83 | 22.01 | 21.64 | 21.73 | 2,399,437 | +0.16(+0.73%) |
May 09, 2012 | 21.28 | 21.72 | 21.17 | 21.57 | 3,388,866 | -0.03(-0.16%) |
May 08, 2012 | 21.76 | 21.81 | 21.37 | 21.61 | 3,753,811 | -0.29(-1.32%) |
May 07, 2012 | 21.70 | 22.18 | 21.70 | 21.90 | 2,564,699 | +0.05(+0.22%) |
May 04, 2012 | 22.03 | 22.12 | 21.70 | 21.85 | 3,712,565 | -0.39(-1.73%) |
May 03, 2012 | 22.35 | 22.47 | 22.13 | 22.23 | 3,178,493 | -0.10(-0.43%) |
May 02, 2012 | 22.25 | 22.38 | 21.91 | 22.33 | 3,659,712 | -0.08(-0.34%) |
May 01, 2012 | 22.07 | 22.61 | 22.02 | 22.41 | 3,094,023 | +0.39(+1.75%) |
Apr 30, 2012 | 22.25 | 22.30 | 21.87 | 22.02 | 2,944,114 | -0.34(-1.51%) |
Apr 27, 2012 | 22.30 | 22.41 | 21.98 | 22.36 | 2,534,154 | +0.08(+0.37%) |
Apr 26, 2012 | 21.99 | 22.27 | 21.87 | 22.27 | 2,661,997 | +0.24(+1.09%) |
Apr 25, 2012 | 22.09 | 22.28 | 21.81 | 22.03 | 4,058,352 | +0.12(+0.53%) |
Apr 24, 2012 | 21.66 | 22.01 | 21.61 | 21.92 | 3,117,700 | +0.32(+1.46%) |
Apr 23, 2012 | 21.44 | 21.73 | 21.37 | 21.60 | 2,401,687 | -0.13(-0.60%) |
Apr 20, 2012 | 22.02 | 22.10 | 21.69 | 21.73 | 3,022,287 | -0.03(-0.13%) |
Apr 19, 2012 | 21.68 | 22.08 | 21.52 | 21.76 | 4,981,858 | +0.10(+0.48%) |
Apr 18, 2012 | 21.52 | 21.90 | 21.46 | 21.66 | 6,261,343 | -0.32(-1.44%) |
Apr 17, 2012 | 22.34 | 22.48 | 21.68 | 21.97 | 8,099,384 | +0.75(+3.53%) |
Apr 16, 2012 | 21.22 | 21.39 | 20.93 | 21.22 | 4,860,775 | +0.21(+1.01%) |
Apr 13, 2012 | 21.50 | 21.53 | 21.00 | 21.01 | 5,095,666 | -0.55(-2.55%) |
Apr 12, 2012 | 21.16 | 21.62 | 21.13 | 21.56 | 3,866,093 | +0.47(+2.25%) |
Apr 11, 2012 | 21.09 | 21.31 | 21.02 | 21.09 | 4,931,997 | +0.19(+0.89%) |
Apr 10, 2012 | 21.41 | 21.49 | 20.89 | 20.90 | 4,606,796 | -0.54(-2.50%) |
Apr 09, 2012 | 21.12 | 21.56 | 21.11 | 21.44 | 4,292,602 | -0.36(-1.67%) |
Apr 05, 2012 | 21.65 | 22.06 | 21.48 | 21.80 | 3,406,432 | -0.22(-1.00%) |
Apr 04, 2012 | 22.12 | 22.21 | 21.89 | 22.02 | 4,005,866 | -0.36(-1.63%) |
Apr 03, 2012 | 22.20 | 22.42 | 21.95 | 22.38 | 5,592,376 | +0.18(+0.81%) |