Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 19.84 | 19.85 | 19.71 | 19.76 | 3,381,121 | +0.02(+0.08%) |
Jun 28, 2012 | 19.65 | 19.75 | 19.62 | 19.74 | 4,283,073 | +0.06(+0.31%) |
Jun 27, 2012 | 19.65 | 19.70 | 19.61 | 19.68 | 6,447,574 | +0.04(+0.21%) |
Jun 26, 2012 | 19.62 | 19.65 | 19.60 | 19.64 | 4,883,509 | +0.04(+0.18%) |
Jun 25, 2012 | 19.55 | 19.61 | 19.55 | 19.61 | 3,760,568 | +0.02(+0.10%) |
Jun 22, 2012 | 19.59 | 19.61 | 19.57 | 19.59 | 3,245,048 | +0.05(+0.23%) |
Jun 21, 2012 | 19.62 | 19.64 | 19.53 | 19.54 | 4,798,657 | -0.07(-0.34%) |
Jun 20, 2012 | 19.58 | 19.64 | 19.57 | 19.61 | 3,735,294 | +0.04(+0.21%) |
Jun 19, 2012 | 19.57 | 19.59 | 19.54 | 19.57 | 6,989,332 | +0.05(+0.23%) |
Jun 18, 2012 | 19.49 | 19.54 | 19.47 | 19.52 | 5,276,443 | +0.05(+0.23%) |
Jun 15, 2012 | 19.48 | 19.51 | 19.44 | 19.48 | 1,720,933 | +0.02(+0.12%) |
Jun 14, 2012 | 19.42 | 19.47 | 19.39 | 19.45 | 2,506,642 | +0.05(+0.26%) |
Jun 13, 2012 | 19.35 | 19.43 | 19.31 | 19.40 | 2,685,557 | +0.02(+0.10%) |
Jun 12, 2012 | 19.35 | 19.42 | 19.30 | 19.38 | 2,635,247 | +0.07(+0.38%) |
Jun 11, 2012 | 19.47 | 19.48 | 19.30 | 19.31 | 2,408,347 | -0.08(-0.40%) |
Jun 08, 2012 | 19.30 | 19.39 | 19.30 | 19.39 | 3,964,927 | +0.03(+0.16%) |
Jun 07, 2012 | 19.41 | 19.44 | 19.34 | 19.36 | 5,440,730 | -0.01(-0.05%) |
Jun 06, 2012 | 19.35 | 19.40 | 19.32 | 19.37 | 6,156,841 | +0.09(+0.47%) |
Jun 05, 2012 | 19.19 | 19.31 | 19.19 | 19.28 | 4,735,712 | +0.08(+0.40%) |
Jun 04, 2012 | 19.14 | 19.21 | 19.10 | 19.20 | 5,265,692 | +0.04(+0.19%) |
Jun 01, 2012 | 19.14 | 19.24 | 19.13 | 19.17 | 2,565,539 | -0.13(-0.65%) |
May 31, 2012 | 19.35 | 19.36 | 19.22 | 19.29 | 3,299,019 | -0.05(-0.26%) |
May 30, 2012 | 19.33 | 19.41 | 19.31 | 19.34 | 5,738,833 | -0.12(-0.60%) |
May 29, 2012 | 19.39 | 19.47 | 19.36 | 19.46 | 8,995,738 | +0.10(+0.52%) |
May 25, 2012 | 19.33 | 19.37 | 19.29 | 19.36 | 3,671,729 | +0.04(+0.21%) |
May 24, 2012 | 19.31 | 19.34 | 19.25 | 19.32 | 6,014,560 | +0.08(+0.39%) |
May 23, 2012 | 19.21 | 19.28 | 19.04 | 19.24 | 4,600,492 | +0.01(+0.05%) |
May 22, 2012 | 19.13 | 19.28 | 19.12 | 19.23 | 4,577,083 | +0.20(+1.03%) |
May 21, 2012 | 18.77 | 19.06 | 18.77 | 19.04 | 4,265,449 | +0.29(+1.53%) |
May 18, 2012 | 18.98 | 19.02 | 18.75 | 18.75 | 4,714,038 | -0.18(-0.96%) |
May 17, 2012 | 19.22 | 19.24 | 18.93 | 18.93 | 5,649,531 | -0.31(-1.60%) |
May 16, 2012 | 19.29 | 19.33 | 19.19 | 19.24 | 4,867,871 | -0.02(-0.10%) |
May 15, 2012 | 19.27 | 19.35 | 19.26 | 19.26 | 2,392,066 | -0.05(-0.26%) |
May 14, 2012 | 19.39 | 19.41 | 19.31 | 19.31 | 2,276,752 | -0.14(-0.70%) |
May 11, 2012 | 19.49 | 19.51 | 19.44 | 19.44 | 2,747,304 | -0.08(-0.41%) |
May 10, 2012 | 19.52 | 19.55 | 19.51 | 19.52 | 1,935,160 | +0.01(+0.05%) |
May 09, 2012 | 19.51 | 19.53 | 19.46 | 19.51 | 4,059,802 | -0.05(-0.26%) |
May 08, 2012 | 19.54 | 19.56 | 19.50 | 19.56 | 5,981,940 | +0.00(+0.00%) |
May 07, 2012 | 19.48 | 19.56 | 19.47 | 19.56 | 3,155,562 | +0.02(+0.10%) |
May 04, 2012 | 19.52 | 19.55 | 19.51 | 19.54 | 1,705,497 | +0.00(+0.00%) |
May 03, 2012 | 19.53 | 19.55 | 19.51 | 19.54 | 2,264,289 | +0.03(+0.13%) |
May 02, 2012 | 19.54 | 19.55 | 19.52 | 19.52 | 2,502,003 | -0.03(-0.15%) |
May 01, 2012 | 19.53 | 19.56 | 19.51 | 19.55 | 3,605,384 | +0.03(+0.15%) |
Apr 30, 2012 | 19.52 | 19.53 | 19.51 | 19.52 | 3,021,175 | +0.02(+0.10%) |
Apr 27, 2012 | 19.48 | 19.51 | 19.47 | 19.50 | 2,240,903 | +0.05(+0.23%) |
Apr 26, 2012 | 19.47 | 19.49 | 19.41 | 19.46 | 3,232,341 | +0.01(+0.03%) |
Apr 25, 2012 | 19.43 | 19.46 | 19.42 | 19.45 | 3,227,181 | +0.06(+0.28%) |
Apr 24, 2012 | 19.38 | 19.42 | 19.36 | 19.40 | 2,594,424 | +0.03(+0.16%) |
Apr 23, 2012 | 19.32 | 19.37 | 19.30 | 19.37 | 2,073,324 | +0.03(+0.13%) |
Apr 20, 2012 | 19.43 | 19.46 | 19.34 | 19.34 | 2,113,392 | -0.06(-0.28%) |
Apr 19, 2012 | 19.45 | 19.47 | 19.38 | 19.40 | 2,555,270 | -0.03(-0.13%) |
Apr 18, 2012 | 19.45 | 19.48 | 19.40 | 19.42 | 2,091,403 | -0.05(-0.26%) |
Apr 17, 2012 | 19.48 | 19.49 | 19.43 | 19.47 | 4,547,101 | +0.03(+0.13%) |
Apr 16, 2012 | 19.44 | 19.45 | 19.39 | 19.45 | 2,378,909 | +0.04(+0.21%) |
Apr 13, 2012 | 19.40 | 19.42 | 19.35 | 19.41 | 1,239,323 | -0.02(-0.08%) |
Apr 12, 2012 | 19.29 | 19.44 | 19.27 | 19.42 | 1,219,014 | +0.17(+0.86%) |
Apr 11, 2012 | 19.32 | 19.36 | 19.25 | 19.25 | 4,235,250 | -0.04(-0.21%) |
Apr 10, 2012 | 19.42 | 19.42 | 19.27 | 19.29 | 3,605,166 | -0.12(-0.59%) |
Apr 09, 2012 | 19.37 | 19.42 | 19.35 | 19.41 | 1,631,839 | -0.04(-0.18%) |
Apr 05, 2012 | 19.42 | 19.46 | 19.41 | 19.45 | 1,421,706 | +0.03(+0.16%) |
Apr 04, 2012 | 19.45 | 19.46 | 19.41 | 19.42 | 1,816,298 | -0.08(-0.41%) |
Apr 03, 2012 | 19.50 | 19.51 | 19.47 | 19.50 | 2,686,358 | +0.00(+0.03%) |