Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 23.27 | 23.98 | 23.23 | 23.82 | 3,271,440 | +1.05(+4.61%) |
Jun 28, 2012 | 22.74 | 22.98 | 22.30 | 22.77 | 3,159,140 | -0.23(-1.00%) |
Jun 27, 2012 | 22.53 | 23.17 | 22.47 | 23.00 | 3,019,050 | +0.46(+2.04%) |
Jun 26, 2012 | 22.52 | 22.82 | 22.33 | 22.54 | 4,073,958 | +0.13(+0.58%) |
Jun 25, 2012 | 22.70 | 22.76 | 22.19 | 22.41 | 2,746,053 | -0.51(-2.23%) |
Jun 22, 2012 | 22.18 | 22.95 | 22.12 | 22.92 | 3,924,150 | +0.78(+3.52%) |
Jun 21, 2012 | 22.75 | 22.82 | 22.03 | 22.14 | 4,188,714 | -0.70(-3.06%) |
Jun 20, 2012 | 22.41 | 23.00 | 22.36 | 22.84 | 4,438,019 | +0.31(+1.38%) |
Jun 19, 2012 | 21.83 | 22.88 | 21.76 | 22.53 | 6,716,888 | +0.88(+4.06%) |
Jun 18, 2012 | 21.79 | 21.81 | 21.33 | 21.65 | 3,761,441 | -0.20(-0.92%) |
Jun 15, 2012 | 21.08 | 21.91 | 20.95 | 21.85 | 5,819,924 | +1.17(+5.66%) |
Jun 14, 2012 | 20.39 | 20.80 | 20.14 | 20.68 | 6,723,497 | +0.23(+1.12%) |
Jun 13, 2012 | 20.82 | 20.82 | 20.32 | 20.45 | 3,952,729 | -0.49(-2.34%) |
Jun 12, 2012 | 20.96 | 21.31 | 20.57 | 20.94 | 4,334,023 | +0.07(+0.34%) |
Jun 11, 2012 | 21.43 | 21.49 | 20.84 | 20.87 | 5,198,341 | -0.37(-1.74%) |
Jun 08, 2012 | 20.75 | 21.35 | 20.58 | 21.24 | 2,720,315 | +0.35(+1.68%) |
Jun 07, 2012 | 21.47 | 21.60 | 20.84 | 20.89 | 4,587,587 | -0.34(-1.60%) |
Jun 06, 2012 | 20.36 | 21.29 | 20.32 | 21.23 | 3,851,501 | +0.99(+4.89%) |
Jun 05, 2012 | 19.53 | 20.30 | 19.48 | 20.24 | 3,805,640 | +0.70(+3.58%) |
Jun 04, 2012 | 19.97 | 20.15 | 19.32 | 19.54 | 5,130,557 | -0.45(-2.25%) |
Jun 01, 2012 | 20.17 | 20.39 | 19.93 | 19.99 | 4,135,864 | -0.70(-3.38%) |
May 31, 2012 | 20.86 | 20.89 | 20.21 | 20.69 | 4,604,356 | -0.08(-0.39%) |
May 30, 2012 | 21.09 | 21.25 | 20.56 | 20.77 | 2,756,290 | -0.63(-2.94%) |
May 29, 2012 | 20.80 | 21.43 | 20.67 | 21.40 | 3,687,792 | +0.69(+3.33%) |
May 25, 2012 | 20.82 | 21.04 | 20.66 | 20.71 | 3,093,409 | -0.12(-0.58%) |
May 24, 2012 | 21.37 | 21.51 | 20.62 | 20.83 | 4,425,686 | -0.55(-2.57%) |
May 23, 2012 | 21.07 | 21.46 | 20.66 | 21.38 | 3,959,200 | -0.02(-0.09%) |
May 22, 2012 | 21.50 | 21.86 | 21.21 | 21.40 | 3,194,713 | -0.05(-0.23%) |
May 21, 2012 | 20.44 | 21.52 | 20.37 | 21.45 | 5,396,016 | +0.79(+3.82%) |
May 18, 2012 | 21.61 | 21.67 | 20.52 | 20.66 | 5,212,040 | -0.91(-4.22%) |
May 17, 2012 | 21.92 | 22.09 | 21.46 | 21.57 | 4,932,956 | -0.41(-1.87%) |
May 16, 2012 | 22.34 | 22.60 | 21.85 | 21.98 | 4,501,962 | -0.35(-1.57%) |
May 15, 2012 | 22.66 | 22.98 | 22.27 | 22.33 | 2,558,399 | -0.24(-1.06%) |
May 14, 2012 | 22.73 | 23.05 | 22.54 | 22.57 | 2,980,135 | -0.53(-2.29%) |
May 11, 2012 | 22.47 | 23.49 | 21.71 | 23.10 | 9,035,359 | +0.01(+0.04%) |
May 10, 2012 | 23.67 | 23.99 | 22.81 | 23.09 | 4,908,953 | -0.31(-1.32%) |
May 09, 2012 | 23.01 | 23.54 | 22.53 | 23.40 | 3,019,823 | +0.08(+0.34%) |
May 08, 2012 | 23.50 | 23.70 | 22.82 | 23.32 | 3,378,855 | -0.37(-1.56%) |
May 07, 2012 | 23.20 | 23.78 | 23.20 | 23.69 | 3,334,455 | +0.15(+0.64%) |
May 04, 2012 | 23.80 | 24.00 | 23.27 | 23.54 | 3,871,439 | -0.57(-2.36%) |
May 03, 2012 | 24.76 | 24.88 | 24.02 | 24.11 | 2,531,044 | -0.55(-2.23%) |
May 02, 2012 | 24.46 | 24.73 | 24.01 | 24.66 | 1,895,009 | +0.10(+0.41%) |
May 01, 2012 | 24.38 | 24.89 | 24.38 | 24.56 | 2,657,901 | +0.13(+0.53%) |
Apr 30, 2012 | 24.70 | 24.87 | 24.26 | 24.43 | 2,285,946 | -0.41(-1.65%) |
Apr 27, 2012 | 24.90 | 25.18 | 24.68 | 24.84 | 3,592,726 | -0.07(-0.28%) |
Apr 26, 2012 | 25.41 | 25.88 | 24.16 | 24.91 | 16,296,445 | +2.11(+9.25%) |
Apr 25, 2012 | 22.65 | 22.82 | 22.36 | 22.80 | 2,883,761 | +0.64(+2.89%) |
Apr 24, 2012 | 22.47 | 22.55 | 22.09 | 22.16 | 3,024,880 | -0.29(-1.29%) |
Apr 23, 2012 | 22.36 | 22.60 | 22.01 | 22.45 | 3,388,585 | -0.39(-1.71%) |
Apr 20, 2012 | 23.11 | 23.44 | 22.79 | 22.84 | 3,948,955 | -0.04(-0.17%) |
Apr 19, 2012 | 23.25 | 23.46 | 22.44 | 22.88 | 5,013,231 | -0.54(-2.31%) |
Apr 18, 2012 | 23.68 | 23.71 | 23.29 | 23.42 | 4,831,410 | -0.42(-1.76%) |
Apr 17, 2012 | 23.81 | 24.02 | 23.70 | 23.84 | 2,074,493 | +0.20(+0.82%) |
Apr 16, 2012 | 24.02 | 24.12 | 23.34 | 23.64 | 4,947,886 | -0.34(-1.40%) |
Apr 13, 2012 | 24.45 | 24.48 | 23.96 | 23.98 | 2,335,284 | -0.49(-2.00%) |
Apr 12, 2012 | 24.15 | 24.55 | 23.93 | 24.47 | 3,224,001 | +0.42(+1.75%) |
Apr 11, 2012 | 24.21 | 24.42 | 23.92 | 24.05 | 3,830,803 | +0.02(+0.08%) |
Apr 10, 2012 | 24.94 | 25.00 | 23.79 | 24.03 | 5,928,252 | -0.95(-3.80%) |
Apr 09, 2012 | 25.16 | 25.18 | 24.51 | 24.98 | 3,702,094 | -0.54(-2.12%) |
Apr 05, 2012 | 25.38 | 25.58 | 25.29 | 25.52 | 3,686,182 | +0.09(+0.35%) |
Apr 04, 2012 | 25.99 | 26.24 | 25.30 | 25.43 | 4,422,547 | -0.91(-3.45%) |
Apr 03, 2012 | 26.72 | 26.79 | 26.00 | 26.34 | 4,941,566 | -0.38(-1.42%) |