Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 21.82 | 21.91 | 21.70 | 21.91 | 1,909,679 | +0.57(+2.65%) |
Jun 28, 2012 | 21.18 | 21.35 | 21.07 | 21.35 | 1,220,201 | +0.01(+0.04%) |
Jun 27, 2012 | 21.24 | 21.38 | 21.16 | 21.34 | 728,273 | +0.18(+0.85%) |
Jun 26, 2012 | 21.11 | 21.23 | 20.95 | 21.16 | 967,239 | +0.14(+0.64%) |
Jun 25, 2012 | 21.10 | 21.14 | 20.92 | 21.02 | 963,578 | -0.36(-1.69%) |
Jun 22, 2012 | 21.35 | 21.45 | 21.26 | 21.39 | 1,457,246 | +0.12(+0.57%) |
Jun 21, 2012 | 21.82 | 21.84 | 21.24 | 21.26 | 1,513,913 | -0.55(-2.51%) |
Jun 20, 2012 | 21.83 | 21.93 | 21.67 | 21.81 | 1,451,838 | -0.03(-0.13%) |
Jun 19, 2012 | 21.73 | 21.93 | 21.69 | 21.84 | 1,197,721 | +0.24(+1.12%) |
Jun 18, 2012 | 21.36 | 21.63 | 21.31 | 21.60 | 1,115,635 | +0.14(+0.67%) |
Jun 15, 2012 | 21.29 | 21.48 | 21.27 | 21.45 | 1,110,270 | +0.22(+1.03%) |
Jun 14, 2012 | 21.09 | 21.32 | 21.04 | 21.23 | 1,074,092 | +0.16(+0.78%) |
Jun 13, 2012 | 21.23 | 21.34 | 21.00 | 21.07 | 1,147,863 | -0.22(-1.04%) |
Jun 12, 2012 | 21.14 | 21.31 | 21.01 | 21.29 | 1,018,603 | +0.21(+1.01%) |
Jun 11, 2012 | 21.61 | 21.65 | 21.04 | 21.08 | 1,360,962 | -0.34(-1.59%) |
Jun 08, 2012 | 21.24 | 21.45 | 21.10 | 21.42 | 1,129,388 | +0.16(+0.73%) |
Jun 07, 2012 | 21.59 | 21.62 | 21.24 | 21.26 | 1,317,290 | -0.06(-0.30%) |
Jun 06, 2012 | 21.02 | 21.33 | 21.00 | 21.33 | 2,450,333 | +0.47(+2.27%) |
Jun 05, 2012 | 20.51 | 20.89 | 20.50 | 20.85 | 1,674,686 | +0.24(+1.19%) |
Jun 04, 2012 | 20.73 | 20.78 | 20.39 | 20.61 | 1,725,824 | -0.08(-0.41%) |
Jun 01, 2012 | 20.91 | 20.98 | 20.68 | 20.69 | 1,692,283 | -0.64(-3.01%) |
May 31, 2012 | 21.37 | 21.44 | 21.08 | 21.34 | 1,653,937 | -0.06(-0.26%) |
May 30, 2012 | 21.61 | 21.62 | 21.37 | 21.39 | 1,003,513 | -0.42(-1.91%) |
May 29, 2012 | 21.69 | 21.85 | 21.62 | 21.81 | 1,854,780 | +0.27(+1.27%) |
May 25, 2012 | 21.54 | 21.61 | 21.47 | 21.53 | 1,282,778 | +0.01(+0.05%) |
May 24, 2012 | 21.55 | 21.59 | 21.34 | 21.52 | 1,685,136 | +0.03(+0.14%) |
May 23, 2012 | 21.21 | 21.54 | 21.07 | 21.49 | 2,365,997 | +0.10(+0.45%) |
May 22, 2012 | 21.40 | 21.58 | 21.29 | 21.40 | 2,172,768 | +0.05(+0.22%) |
May 21, 2012 | 20.92 | 21.36 | 20.88 | 21.35 | 2,908,804 | +0.48(+2.32%) |
May 18, 2012 | 21.17 | 21.23 | 20.84 | 20.87 | 1,626,919 | -0.24(-1.15%) |
May 17, 2012 | 21.61 | 21.63 | 21.11 | 21.11 | 2,523,192 | -0.52(-2.39%) |
May 16, 2012 | 21.86 | 21.96 | 21.62 | 21.63 | 3,526,319 | -0.16(-0.74%) |
May 15, 2012 | 21.91 | 22.02 | 21.73 | 21.79 | 1,608,086 | -0.14(-0.64%) |
May 14, 2012 | 21.99 | 22.09 | 21.88 | 21.93 | 1,289,606 | -0.28(-1.27%) |
May 11, 2012 | 22.04 | 22.38 | 22.04 | 22.21 | 1,295,111 | +0.01(+0.06%) |
May 10, 2012 | 22.32 | 22.35 | 22.14 | 22.20 | 5,839,261 | +0.05(+0.24%) |
May 09, 2012 | 22.00 | 22.29 | 21.87 | 22.14 | 7,353,976 | -0.11(-0.50%) |
May 08, 2012 | 22.21 | 22.28 | 21.91 | 22.25 | 2,611,884 | -0.12(-0.55%) |
May 07, 2012 | 22.30 | 22.44 | 22.29 | 22.38 | 1,710,638 | +0.02(+0.07%) |
May 04, 2012 | 22.59 | 22.59 | 22.31 | 22.36 | 2,420,612 | -0.34(-1.51%) |
May 03, 2012 | 22.94 | 22.97 | 22.66 | 22.70 | 1,787,678 | -0.25(-1.11%) |
May 02, 2012 | 22.84 | 23.01 | 22.80 | 22.96 | 1,349,494 | -0.02(-0.09%) |
May 01, 2012 | 22.83 | 23.16 | 22.80 | 22.98 | 2,089,455 | +0.14(+0.61%) |
Apr 30, 2012 | 22.94 | 22.96 | 22.78 | 22.84 | 2,112,088 | -0.12(-0.51%) |
Apr 27, 2012 | 22.93 | 23.01 | 22.78 | 22.96 | 1,432,000 | +0.09(+0.41%) |
Apr 26, 2012 | 22.63 | 22.91 | 22.62 | 22.86 | 922,271 | +0.20(+0.87%) |
Apr 25, 2012 | 22.59 | 22.68 | 22.51 | 22.67 | 1,700,304 | +0.34(+1.50%) |
Apr 24, 2012 | 22.34 | 22.41 | 22.25 | 22.33 | 1,001,827 | +0.03(+0.15%) |
Apr 23, 2012 | 22.24 | 22.31 | 22.10 | 22.30 | 1,509,475 | -0.22(-0.97%) |
Apr 20, 2012 | 22.60 | 22.66 | 22.52 | 22.52 | 1,446,560 | -0.00(-0.01%) |
Apr 19, 2012 | 22.58 | 22.75 | 22.40 | 22.52 | 2,000,150 | -0.05(-0.23%) |
Apr 18, 2012 | 22.53 | 22.64 | 22.49 | 22.57 | 4,179,249 | -0.08(-0.35%) |
Apr 17, 2012 | 22.50 | 22.72 | 22.47 | 22.65 | 1,379,071 | +0.32(+1.44%) |
Apr 16, 2012 | 22.48 | 22.52 | 22.22 | 22.33 | 1,864,839 | -0.02(-0.07%) |
Apr 13, 2012 | 22.51 | 22.55 | 22.34 | 22.34 | 1,163,721 | -0.25(-1.11%) |
Apr 12, 2012 | 22.25 | 22.61 | 22.25 | 22.60 | 1,604,653 | +0.37(+1.66%) |
Apr 11, 2012 | 22.20 | 22.29 | 22.18 | 22.23 | 1,668,457 | +0.24(+1.08%) |
Apr 10, 2012 | 22.43 | 22.47 | 21.96 | 21.99 | 1,390,226 | -0.48(-2.12%) |
Apr 09, 2012 | 22.41 | 22.52 | 22.37 | 22.46 | 1,099,168 | -0.29(-1.27%) |
Apr 05, 2012 | 22.74 | 22.85 | 22.71 | 22.75 | 768,123 | -0.04(-0.18%) |
Apr 04, 2012 | 22.85 | 22.90 | 22.72 | 22.79 | 2,393,623 | -0.28(-1.20%) |
Apr 03, 2012 | 23.06 | 23.15 | 22.91 | 23.07 | 1,945,815 | -0.04(-0.16%) |