Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 25.44 | 26.10 | 25.31 | 25.59 | 1,405,566 | +0.21(+0.83%) |
Jun 28, 2012 | 24.91 | 25.44 | 24.86 | 25.38 | 1,048,400 | +0.38(+1.52%) |
Jun 27, 2012 | 24.69 | 25.07 | 24.61 | 25.00 | 519,215 | +0.44(+1.78%) |
Jun 26, 2012 | 24.69 | 24.71 | 24.50 | 24.56 | 286,920 | -0.03(-0.12%) |
Jun 25, 2012 | 24.60 | 24.67 | 24.44 | 24.59 | 260,411 | -0.19(-0.77%) |
Jun 22, 2012 | 24.74 | 24.89 | 24.68 | 24.78 | 429,503 | +0.15(+0.59%) |
Jun 21, 2012 | 24.88 | 25.03 | 24.62 | 24.64 | 344,917 | -0.22(-0.88%) |
Jun 20, 2012 | 25.18 | 25.18 | 24.78 | 24.85 | 408,114 | -0.28(-1.13%) |
Jun 19, 2012 | 25.17 | 25.37 | 25.09 | 25.14 | 499,597 | -0.07(-0.26%) |
Jun 18, 2012 | 24.99 | 25.28 | 24.91 | 25.20 | 501,662 | +0.14(+0.55%) |
Jun 15, 2012 | 25.08 | 25.28 | 25.00 | 25.07 | 589,646 | +0.07(+0.26%) |
Jun 14, 2012 | 24.90 | 25.08 | 24.82 | 25.00 | 386,769 | +0.15(+0.62%) |
Jun 13, 2012 | 24.69 | 24.89 | 24.59 | 24.85 | 326,909 | +0.09(+0.38%) |
Jun 12, 2012 | 24.76 | 24.81 | 24.53 | 24.75 | 266,741 | +0.07(+0.27%) |
Jun 11, 2012 | 24.85 | 24.98 | 24.64 | 24.69 | 467,072 | -0.09(-0.35%) |
Jun 08, 2012 | 24.66 | 24.80 | 24.43 | 24.77 | 366,724 | +0.13(+0.53%) |
Jun 07, 2012 | 24.81 | 24.85 | 24.59 | 24.64 | 667,716 | -0.06(-0.24%) |
Jun 06, 2012 | 24.38 | 24.70 | 24.29 | 24.70 | 468,648 | +0.46(+1.90%) |
Jun 05, 2012 | 24.10 | 24.36 | 24.09 | 24.24 | 405,476 | +0.13(+0.54%) |
Jun 04, 2012 | 24.11 | 24.25 | 24.02 | 24.11 | 635,016 | +0.00(+0.00%) |
Jun 01, 2012 | 23.85 | 24.25 | 23.73 | 24.11 | 728,762 | -0.07(-0.30%) |
May 31, 2012 | 23.77 | 24.30 | 23.75 | 24.18 | 890,663 | +0.45(+1.91%) |
May 30, 2012 | 23.90 | 24.02 | 23.67 | 23.73 | 362,038 | -0.28(-1.16%) |
May 29, 2012 | 24.00 | 24.08 | 23.85 | 24.01 | 511,849 | +0.17(+0.70%) |
May 25, 2012 | 24.03 | 24.04 | 23.77 | 23.84 | 310,560 | -0.18(-0.73%) |
May 24, 2012 | 23.72 | 24.02 | 23.57 | 24.02 | 662,077 | +0.39(+1.64%) |
May 23, 2012 | 23.85 | 23.87 | 23.50 | 23.63 | 490,581 | -0.22(-0.90%) |
May 22, 2012 | 23.72 | 23.94 | 23.64 | 23.84 | 547,054 | +0.20(+0.86%) |
May 21, 2012 | 23.63 | 23.68 | 23.34 | 23.64 | 521,573 | +0.04(+0.18%) |
May 18, 2012 | 23.96 | 24.04 | 23.55 | 23.60 | 605,748 | -0.32(-1.33%) |
May 17, 2012 | 24.20 | 24.50 | 23.90 | 23.92 | 948,735 | +0.20(+0.82%) |
May 16, 2012 | 23.63 | 23.79 | 23.57 | 23.72 | 523,879 | +0.12(+0.49%) |
May 15, 2012 | 23.62 | 23.88 | 23.52 | 23.61 | 546,305 | +0.03(+0.12%) |
May 14, 2012 | 23.61 | 23.66 | 23.28 | 23.58 | 561,045 | -0.17(-0.73%) |
May 11, 2012 | 23.62 | 23.94 | 23.55 | 23.75 | 799,907 | +0.04(+0.15%) |
May 10, 2012 | 23.65 | 23.84 | 23.61 | 23.71 | 694,935 | +0.18(+0.77%) |
May 09, 2012 | 23.45 | 23.97 | 23.37 | 23.53 | 591,141 | -0.07(-0.31%) |
May 08, 2012 | 23.26 | 23.62 | 23.23 | 23.61 | 607,097 | +0.21(+0.90%) |
May 07, 2012 | 23.35 | 23.46 | 23.18 | 23.40 | 455,391 | -0.02(-0.09%) |
May 04, 2012 | 23.53 | 23.61 | 23.27 | 23.42 | 514,667 | -0.22(-0.95%) |
May 03, 2012 | 23.35 | 23.80 | 23.35 | 23.64 | 1,188,608 | +0.14(+0.61%) |
May 02, 2012 | 23.69 | 23.75 | 23.34 | 23.50 | 738,480 | -0.22(-0.91%) |
May 01, 2012 | 23.58 | 23.94 | 23.53 | 23.71 | 925,238 | +0.19(+0.80%) |
Apr 30, 2012 | 23.37 | 23.58 | 23.34 | 23.53 | 641,099 | +0.12(+0.52%) |
Apr 27, 2012 | 23.30 | 23.45 | 23.18 | 23.40 | 463,062 | +0.09(+0.37%) |
Apr 26, 2012 | 23.25 | 23.37 | 23.18 | 23.32 | 423,123 | +0.05(+0.22%) |
Apr 25, 2012 | 23.22 | 23.33 | 23.14 | 23.27 | 625,435 | +0.17(+0.72%) |
Apr 24, 2012 | 22.88 | 23.11 | 22.84 | 23.10 | 864,722 | +0.19(+0.85%) |
Apr 23, 2012 | 22.99 | 23.00 | 22.79 | 22.91 | 771,909 | -0.20(-0.87%) |
Apr 20, 2012 | 22.85 | 23.19 | 22.85 | 23.11 | 841,311 | +0.35(+1.52%) |
Apr 19, 2012 | 22.69 | 22.78 | 22.45 | 22.76 | 926,234 | +0.08(+0.35%) |
Apr 18, 2012 | 22.87 | 22.90 | 22.61 | 22.68 | 472,290 | -0.20(-0.85%) |
Apr 17, 2012 | 22.75 | 23.01 | 22.61 | 22.88 | 757,653 | +0.17(+0.73%) |
Apr 16, 2012 | 22.35 | 22.79 | 22.31 | 22.71 | 756,359 | +0.36(+1.62%) |
Apr 13, 2012 | 22.39 | 22.65 | 22.31 | 22.35 | 398,305 | -0.12(-0.55%) |
Apr 12, 2012 | 22.28 | 22.51 | 22.26 | 22.47 | 479,521 | +0.15(+0.68%) |
Apr 11, 2012 | 22.56 | 22.56 | 22.28 | 22.32 | 393,914 | -0.07(-0.32%) |
Apr 10, 2012 | 22.51 | 22.51 | 22.24 | 22.39 | 735,585 | -0.12(-0.51%) |
Apr 09, 2012 | 22.53 | 22.57 | 22.35 | 22.51 | 802,194 | -0.20(-0.86%) |
Apr 05, 2012 | 22.88 | 22.93 | 22.58 | 22.70 | 431,852 | -0.20(-0.88%) |
Apr 04, 2012 | 22.80 | 22.93 | 22.68 | 22.91 | 725,021 | -0.06(-0.25%) |
Apr 03, 2012 | 22.71 | 22.98 | 22.71 | 22.96 | 923,458 | +0.21(+0.92%) |