Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 23.24 | 23.94 | 23.07 | 23.79 | 1,151,703 | +1.42(+6.35%) |
Jun 28, 2012 | 21.88 | 22.40 | 21.82 | 22.37 | 689,986 | +0.36(+1.61%) |
Jun 27, 2012 | 21.86 | 22.26 | 21.86 | 22.01 | 1,004,663 | +0.03(+0.12%) |
Jun 26, 2012 | 21.62 | 22.10 | 21.37 | 21.99 | 1,018,228 | +0.31(+1.44%) |
Jun 25, 2012 | 21.82 | 22.06 | 21.49 | 21.68 | 780,016 | -0.49(-2.19%) |
Jun 22, 2012 | 22.95 | 23.12 | 22.14 | 22.16 | 850,477 | -0.64(-2.81%) |
Jun 21, 2012 | 23.29 | 23.39 | 22.73 | 22.80 | 977,395 | -0.26(-1.13%) |
Jun 20, 2012 | 23.13 | 23.26 | 22.63 | 23.06 | 638,919 | -0.06(-0.26%) |
Jun 19, 2012 | 22.86 | 23.23 | 22.75 | 23.12 | 658,116 | +0.54(+2.38%) |
Jun 18, 2012 | 22.47 | 22.71 | 22.37 | 22.59 | 801,236 | -0.15(-0.65%) |
Jun 15, 2012 | 23.00 | 23.09 | 22.59 | 22.73 | 1,028,782 | -0.06(-0.27%) |
Jun 14, 2012 | 22.22 | 22.92 | 22.12 | 22.79 | 1,024,255 | +0.44(+1.98%) |
Jun 13, 2012 | 22.71 | 22.71 | 22.19 | 22.35 | 1,224,459 | -0.09(-0.39%) |
Jun 12, 2012 | 21.70 | 22.49 | 21.60 | 22.44 | 1,169,675 | +0.87(+4.02%) |
Jun 11, 2012 | 21.88 | 21.88 | 21.49 | 21.57 | 816,542 | -0.16(-0.72%) |
Jun 08, 2012 | 21.38 | 21.79 | 21.19 | 21.73 | 880,955 | +0.12(+0.56%) |
Jun 07, 2012 | 22.24 | 22.42 | 21.54 | 21.61 | 922,920 | -0.42(-1.89%) |
Jun 06, 2012 | 21.77 | 22.08 | 21.73 | 22.02 | 1,246,808 | +0.29(+1.36%) |
Jun 05, 2012 | 21.43 | 21.79 | 21.32 | 21.73 | 1,583,003 | +0.52(+2.45%) |
Jun 04, 2012 | 21.28 | 21.60 | 21.12 | 21.21 | 944,158 | -0.16(-0.73%) |
Jun 01, 2012 | 20.54 | 21.75 | 20.47 | 21.37 | 1,832,526 | +0.18(+0.86%) |
May 31, 2012 | 21.48 | 21.70 | 21.17 | 21.18 | 2,594,900 | -0.02(-0.08%) |
May 30, 2012 | 20.46 | 21.27 | 20.40 | 21.20 | 1,470,893 | +0.02(+0.08%) |
May 29, 2012 | 21.70 | 21.82 | 20.84 | 21.18 | 1,766,551 | +0.06(+0.29%) |
May 25, 2012 | 20.85 | 21.30 | 20.73 | 21.12 | 1,041,464 | +0.32(+1.54%) |
May 24, 2012 | 21.02 | 21.04 | 20.35 | 20.80 | 1,235,569 | -0.27(-1.27%) |
May 23, 2012 | 21.45 | 21.45 | 20.71 | 21.07 | 1,804,805 | -0.30(-1.42%) |
May 22, 2012 | 21.58 | 21.87 | 21.24 | 21.37 | 1,703,500 | -0.42(-1.91%) |
May 21, 2012 | 21.42 | 21.95 | 21.39 | 21.79 | 1,780,505 | +0.00(+0.00%) |
May 18, 2012 | 22.29 | 22.31 | 21.55 | 21.79 | 2,567,381 | -0.32(-1.45%) |
May 17, 2012 | 22.97 | 22.99 | 22.04 | 22.11 | 1,660,268 | -0.86(-3.73%) |
May 16, 2012 | 23.89 | 23.90 | 22.91 | 22.97 | 1,126,731 | -0.42(-1.81%) |
May 15, 2012 | 23.61 | 24.00 | 23.27 | 23.39 | 2,083,992 | -0.15(-0.63%) |
May 14, 2012 | 23.67 | 23.70 | 23.41 | 23.54 | 1,776,442 | -0.50(-2.09%) |
May 11, 2012 | 23.68 | 24.61 | 23.64 | 24.04 | 1,423,383 | +0.17(+0.73%) |
May 10, 2012 | 23.78 | 24.13 | 23.72 | 23.87 | 1,340,897 | +0.62(+2.68%) |
May 09, 2012 | 23.40 | 23.56 | 23.15 | 23.25 | 2,721,769 | -0.54(-2.26%) |
May 08, 2012 | 24.01 | 24.05 | 23.46 | 23.78 | 2,454,347 | -0.55(-2.28%) |
May 07, 2012 | 22.79 | 24.58 | 22.71 | 24.34 | 3,986,772 | +0.49(+2.03%) |
May 04, 2012 | 25.00 | 25.13 | 23.85 | 23.85 | 2,441,946 | -0.62(-2.51%) |
May 03, 2012 | 25.79 | 26.36 | 23.50 | 24.47 | 8,477,410 | -1.24(-4.82%) |
May 02, 2012 | 25.67 | 25.84 | 25.39 | 25.71 | 1,755,012 | +0.15(+0.58%) |
May 01, 2012 | 25.78 | 25.93 | 25.48 | 25.56 | 875,550 | -0.37(-1.44%) |
Apr 30, 2012 | 26.26 | 26.35 | 25.82 | 25.93 | 1,012,954 | -0.29(-1.12%) |
Apr 27, 2012 | 26.10 | 26.30 | 25.84 | 26.23 | 889,302 | +0.49(+1.92%) |
Apr 26, 2012 | 25.65 | 25.74 | 25.25 | 25.73 | 1,096,696 | -0.09(-0.34%) |
Apr 25, 2012 | 25.90 | 26.19 | 25.67 | 25.82 | 1,003,058 | +0.12(+0.47%) |
Apr 24, 2012 | 25.88 | 25.89 | 25.48 | 25.70 | 840,442 | -0.06(-0.24%) |
Apr 23, 2012 | 25.66 | 25.93 | 25.26 | 25.76 | 1,018,475 | -0.10(-0.37%) |
Apr 20, 2012 | 26.22 | 26.31 | 25.72 | 25.85 | 952,523 | -0.06(-0.23%) |
Apr 19, 2012 | 25.85 | 26.58 | 25.45 | 25.91 | 1,931,784 | -0.68(-2.54%) |
Apr 18, 2012 | 26.37 | 26.77 | 25.91 | 26.59 | 1,858,959 | +0.00(+0.00%) |
Apr 17, 2012 | 27.49 | 27.72 | 26.55 | 26.59 | 1,812,025 | -0.71(-2.60%) |
Apr 16, 2012 | 28.18 | 28.22 | 27.22 | 27.30 | 911,685 | -0.65(-2.32%) |
Apr 13, 2012 | 28.25 | 28.29 | 27.65 | 27.95 | 826,668 | -0.37(-1.32%) |
Apr 12, 2012 | 27.72 | 28.53 | 27.42 | 28.32 | 1,188,806 | +0.73(+2.64%) |
Apr 11, 2012 | 28.06 | 28.08 | 27.51 | 27.59 | 669,760 | -0.14(-0.50%) |
Apr 10, 2012 | 27.74 | 28.07 | 27.62 | 27.73 | 1,260,232 | -0.42(-1.48%) |
Apr 09, 2012 | 28.03 | 28.29 | 27.91 | 28.15 | 929,781 | -0.38(-1.34%) |
Apr 05, 2012 | 27.98 | 28.58 | 27.97 | 28.53 | 486,748 | +0.49(+1.73%) |
Apr 04, 2012 | 28.56 | 28.57 | 27.72 | 28.04 | 929,217 | -0.54(-1.88%) |
Apr 03, 2012 | 28.24 | 28.63 | 28.23 | 28.58 | 1,068,463 | +0.23(+0.83%) |