Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 21.11 | 21.11 | 20.47 | 20.88 | 845,615 | +0.22(+1.07%) |
Jun 28, 2012 | 20.44 | 20.91 | 20.27 | 20.66 | 707,451 | +0.04(+0.18%) |
Jun 27, 2012 | 20.67 | 20.75 | 20.33 | 20.62 | 374,315 | +0.13(+0.63%) |
Jun 26, 2012 | 20.57 | 21.04 | 20.31 | 20.49 | 775,373 | +0.00(+0.00%) |
Jun 25, 2012 | 20.43 | 20.68 | 20.01 | 20.49 | 739,297 | -0.35(-1.68%) |
Jun 22, 2012 | 20.74 | 20.93 | 20.49 | 20.84 | 642,680 | +0.14(+0.70%) |
Jun 21, 2012 | 21.80 | 21.93 | 20.65 | 20.70 | 885,837 | -1.17(-5.36%) |
Jun 20, 2012 | 21.60 | 22.03 | 21.45 | 21.87 | 531,248 | +0.27(+1.23%) |
Jun 19, 2012 | 21.37 | 22.06 | 21.37 | 21.61 | 821,120 | +0.23(+1.07%) |
Jun 18, 2012 | 21.16 | 21.49 | 21.00 | 21.38 | 420,250 | +0.08(+0.39%) |
Jun 15, 2012 | 21.72 | 21.79 | 21.19 | 21.29 | 808,831 | -0.30(-1.41%) |
Jun 14, 2012 | 21.55 | 21.80 | 21.46 | 21.60 | 766,860 | +0.19(+0.89%) |
Jun 13, 2012 | 21.72 | 21.95 | 21.29 | 21.41 | 848,976 | -0.35(-1.60%) |
Jun 12, 2012 | 21.47 | 21.88 | 21.05 | 21.76 | 1,016,404 | +0.47(+2.21%) |
Jun 11, 2012 | 22.44 | 22.57 | 21.27 | 21.29 | 1,115,985 | -1.04(-4.65%) |
Jun 08, 2012 | 22.15 | 22.43 | 21.26 | 22.33 | 1,114,274 | -0.55(-2.42%) |
Jun 07, 2012 | 23.47 | 23.62 | 22.80 | 22.88 | 764,873 | -0.27(-1.15%) |
Jun 06, 2012 | 22.56 | 23.15 | 22.30 | 23.14 | 719,804 | +0.89(+4.02%) |
Jun 05, 2012 | 22.11 | 22.50 | 21.85 | 22.25 | 993,574 | -0.01(-0.03%) |
Jun 04, 2012 | 22.11 | 22.32 | 21.55 | 22.26 | 1,431,588 | +0.15(+0.69%) |
Jun 01, 2012 | 22.82 | 22.86 | 21.88 | 22.11 | 1,555,445 | -1.20(-5.14%) |
May 31, 2012 | 23.34 | 23.57 | 22.85 | 23.30 | 663,629 | -0.02(-0.10%) |
May 30, 2012 | 23.80 | 23.80 | 22.86 | 23.33 | 877,484 | -0.80(-3.33%) |
May 29, 2012 | 24.05 | 24.22 | 23.68 | 24.13 | 670,699 | +0.33(+1.40%) |
May 25, 2012 | 23.92 | 24.18 | 23.64 | 23.80 | 315,283 | -0.09(-0.38%) |
May 24, 2012 | 23.86 | 24.17 | 23.49 | 23.89 | 373,281 | +0.11(+0.45%) |
May 23, 2012 | 23.30 | 23.83 | 23.08 | 23.78 | 603,651 | +0.22(+0.93%) |
May 22, 2012 | 23.50 | 23.89 | 23.41 | 23.56 | 365,598 | +0.08(+0.32%) |
May 21, 2012 | 22.49 | 23.55 | 22.42 | 23.49 | 787,796 | +1.03(+4.59%) |
May 18, 2012 | 22.41 | 22.97 | 22.30 | 22.45 | 718,675 | +0.23(+1.06%) |
May 17, 2012 | 22.48 | 22.55 | 21.94 | 22.22 | 541,909 | -0.20(-0.91%) |
May 16, 2012 | 22.86 | 23.11 | 22.36 | 22.42 | 637,868 | -0.33(-1.46%) |
May 15, 2012 | 22.82 | 23.08 | 22.61 | 22.76 | 524,439 | -0.11(-0.50%) |
May 14, 2012 | 22.66 | 22.98 | 22.53 | 22.87 | 869,477 | -0.11(-0.46%) |
May 11, 2012 | 22.29 | 23.11 | 22.14 | 22.98 | 693,368 | +0.49(+2.19%) |
May 10, 2012 | 22.40 | 22.78 | 22.12 | 22.49 | 606,556 | +0.39(+1.75%) |
May 09, 2012 | 21.41 | 22.25 | 21.41 | 22.10 | 896,885 | +0.34(+1.57%) |
May 08, 2012 | 21.73 | 21.99 | 21.26 | 21.76 | 860,761 | -0.18(-0.83%) |
May 07, 2012 | 22.39 | 22.47 | 21.86 | 21.94 | 1,242,346 | -0.58(-2.56%) |
May 04, 2012 | 22.36 | 22.53 | 21.94 | 22.52 | 1,043,199 | +0.34(+1.54%) |
May 03, 2012 | 24.31 | 24.79 | 21.49 | 22.17 | 2,433,979 | -3.67(-14.19%) |
May 02, 2012 | 25.58 | 26.09 | 25.23 | 25.84 | 639,019 | +0.08(+0.29%) |
May 01, 2012 | 25.65 | 26.30 | 25.65 | 25.77 | 518,406 | +0.13(+0.50%) |
Apr 30, 2012 | 26.07 | 26.15 | 25.53 | 25.64 | 279,811 | -0.49(-1.86%) |
Apr 27, 2012 | 25.80 | 26.19 | 25.53 | 26.12 | 789,518 | +0.36(+1.38%) |
Apr 26, 2012 | 24.80 | 25.81 | 24.66 | 25.77 | 745,934 | +0.96(+3.88%) |
Apr 25, 2012 | 24.52 | 24.97 | 24.37 | 24.80 | 544,504 | +0.56(+2.31%) |
Apr 24, 2012 | 23.65 | 24.34 | 23.65 | 24.24 | 488,446 | +0.61(+2.60%) |
Apr 23, 2012 | 23.65 | 23.67 | 23.33 | 23.63 | 435,934 | -0.31(-1.30%) |
Apr 20, 2012 | 23.79 | 24.06 | 23.53 | 23.94 | 390,206 | +0.27(+1.15%) |
Apr 19, 2012 | 23.80 | 24.14 | 23.47 | 23.67 | 335,925 | -0.19(-0.79%) |
Apr 18, 2012 | 24.46 | 24.59 | 23.82 | 23.86 | 585,447 | -0.71(-2.90%) |
Apr 17, 2012 | 24.06 | 24.70 | 23.96 | 24.57 | 473,936 | +0.71(+2.99%) |
Apr 16, 2012 | 23.83 | 24.09 | 23.58 | 23.86 | 545,600 | +0.20(+0.87%) |
Apr 13, 2012 | 24.14 | 24.17 | 23.55 | 23.65 | 391,709 | -0.59(-2.44%) |
Apr 12, 2012 | 23.79 | 24.55 | 23.78 | 24.24 | 322,309 | +0.46(+1.94%) |
Apr 11, 2012 | 23.64 | 23.85 | 23.33 | 23.78 | 456,728 | +0.50(+2.15%) |
Apr 10, 2012 | 23.86 | 24.00 | 23.12 | 23.28 | 666,131 | -0.70(-2.91%) |
Apr 09, 2012 | 23.81 | 23.98 | 23.52 | 23.98 | 498,787 | -0.41(-1.68%) |
Apr 05, 2012 | 24.08 | 24.44 | 23.94 | 24.39 | 427,071 | +0.27(+1.13%) |
Apr 04, 2012 | 24.44 | 24.48 | 23.98 | 24.11 | 532,140 | -0.67(-2.72%) |
Apr 03, 2012 | 24.43 | 24.90 | 24.43 | 24.79 | 507,836 | +0.34(+1.39%) |