Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 21.40 | 21.47 | 21.23 | 21.34 | 744,501 | +0.48(+2.28%) |
Jun 28, 2012 | 20.64 | 20.93 | 20.54 | 20.86 | 886,483 | +0.08(+0.38%) |
Jun 27, 2012 | 20.72 | 20.85 | 20.50 | 20.79 | 1,154,370 | +0.20(+0.95%) |
Jun 26, 2012 | 20.86 | 20.89 | 20.43 | 20.59 | 1,555,208 | -0.13(-0.64%) |
Jun 25, 2012 | 21.18 | 21.19 | 20.71 | 20.72 | 1,097,118 | -0.75(-3.49%) |
Jun 22, 2012 | 21.57 | 21.60 | 21.32 | 21.47 | 1,281,643 | +0.09(+0.40%) |
Jun 21, 2012 | 21.98 | 22.07 | 21.37 | 21.39 | 778,768 | -0.52(-2.35%) |
Jun 20, 2012 | 22.13 | 22.24 | 21.83 | 21.90 | 1,167,664 | -0.26(-1.16%) |
Jun 19, 2012 | 21.73 | 22.36 | 21.73 | 22.16 | 960,479 | +0.49(+2.27%) |
Jun 18, 2012 | 21.58 | 21.75 | 21.48 | 21.67 | 765,267 | -0.04(-0.18%) |
Jun 15, 2012 | 21.27 | 21.72 | 21.22 | 21.71 | 1,752,687 | +0.59(+2.77%) |
Jun 14, 2012 | 21.15 | 21.31 | 20.94 | 21.12 | 1,499,492 | +0.03(+0.15%) |
Jun 13, 2012 | 21.57 | 21.59 | 21.04 | 21.09 | 1,248,636 | -0.53(-2.45%) |
Jun 12, 2012 | 21.79 | 21.88 | 21.53 | 21.62 | 1,544,206 | -0.09(-0.43%) |
Jun 11, 2012 | 22.37 | 22.38 | 21.66 | 21.71 | 980,084 | -0.39(-1.77%) |
Jun 08, 2012 | 21.80 | 22.29 | 21.69 | 22.10 | 1,613,254 | +0.18(+0.82%) |
Jun 07, 2012 | 22.21 | 22.88 | 21.86 | 21.92 | 1,090,051 | -0.09(-0.43%) |
Jun 06, 2012 | 21.61 | 22.02 | 21.49 | 22.02 | 1,028,218 | +0.66(+3.07%) |
Jun 05, 2012 | 21.31 | 21.68 | 21.26 | 21.36 | 1,240,231 | +0.01(+0.04%) |
Jun 04, 2012 | 21.88 | 21.95 | 21.18 | 21.35 | 1,487,856 | -0.38(-1.76%) |
Jun 01, 2012 | 22.30 | 22.30 | 21.68 | 21.74 | 1,247,280 | -0.77(-3.40%) |
May 31, 2012 | 22.59 | 22.61 | 22.30 | 22.50 | 1,958,286 | -0.07(-0.31%) |
May 30, 2012 | 23.24 | 23.33 | 22.57 | 22.57 | 1,383,940 | -0.95(-4.04%) |
May 29, 2012 | 22.84 | 23.55 | 22.80 | 23.52 | 880,348 | +0.76(+3.33%) |
May 25, 2012 | 22.69 | 22.87 | 22.62 | 22.77 | 1,154,208 | +0.09(+0.41%) |
May 24, 2012 | 22.47 | 22.80 | 22.34 | 22.67 | 1,266,207 | -0.06(-0.27%) |
May 23, 2012 | 22.22 | 22.80 | 22.20 | 22.73 | 1,459,090 | +0.32(+1.41%) |
May 22, 2012 | 22.66 | 22.66 | 22.26 | 22.42 | 1,359,122 | -0.07(-0.31%) |
May 21, 2012 | 22.29 | 22.61 | 22.02 | 22.49 | 1,500,899 | +0.32(+1.43%) |
May 18, 2012 | 22.46 | 22.59 | 22.09 | 22.17 | 1,147,546 | -0.18(-0.80%) |
May 17, 2012 | 22.85 | 22.97 | 22.35 | 22.35 | 940,912 | -0.46(-2.03%) |
May 16, 2012 | 23.20 | 23.42 | 22.77 | 22.81 | 1,193,191 | -0.29(-1.27%) |
May 15, 2012 | 23.39 | 23.55 | 23.04 | 23.11 | 948,255 | -0.24(-1.03%) |
May 14, 2012 | 23.45 | 23.58 | 23.28 | 23.35 | 959,776 | -0.41(-1.72%) |
May 11, 2012 | 23.58 | 23.98 | 23.49 | 23.75 | 913,332 | +0.04(+0.16%) |
May 10, 2012 | 24.00 | 24.09 | 23.66 | 23.72 | 1,054,744 | -0.08(-0.32%) |
May 09, 2012 | 23.64 | 23.97 | 23.52 | 23.79 | 1,528,744 | -0.17(-0.71%) |
May 08, 2012 | 24.08 | 24.08 | 23.56 | 23.96 | 1,526,344 | -0.22(-0.93%) |
May 07, 2012 | 24.21 | 24.47 | 24.17 | 24.19 | 1,186,294 | -0.12(-0.51%) |
May 04, 2012 | 24.79 | 24.87 | 24.16 | 24.31 | 1,875,362 | -0.63(-2.54%) |
May 03, 2012 | 25.09 | 25.34 | 24.94 | 24.95 | 1,374,580 | -0.12(-0.46%) |
May 02, 2012 | 24.83 | 25.15 | 24.65 | 25.06 | 1,036,347 | +0.05(+0.19%) |
May 01, 2012 | 24.67 | 25.23 | 24.60 | 25.01 | 1,422,921 | +0.29(+1.19%) |
Apr 30, 2012 | 25.01 | 25.01 | 24.67 | 24.72 | 1,554,703 | -0.32(-1.27%) |
Apr 27, 2012 | 25.10 | 25.13 | 24.89 | 25.04 | 1,083,409 | +0.03(+0.12%) |
Apr 26, 2012 | 24.39 | 25.09 | 24.18 | 25.01 | 1,558,962 | +0.63(+2.60%) |
Apr 25, 2012 | 24.47 | 24.81 | 24.26 | 24.37 | 1,502,619 | +0.19(+0.80%) |
Apr 24, 2012 | 23.89 | 24.24 | 23.85 | 24.18 | 1,101,174 | +0.32(+1.33%) |
Apr 23, 2012 | 23.68 | 23.92 | 23.32 | 23.86 | 1,059,259 | -0.15(-0.64%) |
Apr 20, 2012 | 23.96 | 24.49 | 23.95 | 24.02 | 1,639,175 | +0.14(+0.58%) |
Apr 19, 2012 | 24.11 | 24.37 | 23.75 | 23.88 | 1,031,845 | -0.19(-0.80%) |
Apr 18, 2012 | 23.94 | 24.15 | 23.75 | 24.07 | 926,460 | -0.02(-0.10%) |
Apr 17, 2012 | 23.69 | 24.25 | 23.67 | 24.09 | 1,212,508 | +0.60(+2.57%) |
Apr 16, 2012 | 23.58 | 23.82 | 23.27 | 23.49 | 820,950 | +0.05(+0.23%) |
Apr 13, 2012 | 23.59 | 23.59 | 23.11 | 23.44 | 1,704,882 | -0.25(-1.04%) |
Apr 12, 2012 | 22.98 | 23.80 | 22.97 | 23.69 | 1,431,537 | +0.74(+3.23%) |
Apr 11, 2012 | 22.53 | 22.97 | 22.44 | 22.94 | 1,480,211 | +0.68(+3.06%) |
Apr 10, 2012 | 22.87 | 22.87 | 22.17 | 22.26 | 1,761,964 | -0.68(-2.97%) |
Apr 09, 2012 | 22.66 | 23.02 | 22.66 | 22.94 | 1,504,174 | -0.14(-0.60%) |
Apr 05, 2012 | 22.87 | 23.24 | 22.81 | 23.08 | 1,422,421 | +0.07(+0.30%) |
Apr 04, 2012 | 22.92 | 23.08 | 22.73 | 23.01 | 1,464,129 | -0.09(-0.40%) |
Apr 03, 2012 | 23.17 | 23.30 | 23.00 | 23.11 | 1,425,656 | -0.10(-0.43%) |