Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 23.38 | 23.76 | 23.25 | 23.30 | 1,415,966 | +0.52(+2.27%) |
Jun 28, 2012 | 22.84 | 22.93 | 22.46 | 22.78 | 940,510 | -0.25(-1.07%) |
Jun 27, 2012 | 22.89 | 23.31 | 22.78 | 23.03 | 922,985 | +0.24(+1.05%) |
Jun 26, 2012 | 22.73 | 23.47 | 22.56 | 22.79 | 1,209,041 | +0.21(+0.92%) |
Jun 25, 2012 | 22.46 | 22.72 | 22.12 | 22.58 | 824,677 | -0.24(-1.05%) |
Jun 22, 2012 | 22.47 | 22.90 | 22.32 | 22.82 | 633,450 | +0.42(+1.90%) |
Jun 21, 2012 | 23.66 | 23.66 | 22.37 | 22.39 | 648,255 | -1.30(-5.47%) |
Jun 20, 2012 | 23.51 | 23.95 | 23.07 | 23.69 | 1,122,149 | +0.06(+0.26%) |
Jun 19, 2012 | 23.14 | 23.76 | 22.79 | 23.63 | 790,869 | +0.63(+2.75%) |
Jun 18, 2012 | 22.54 | 23.03 | 22.33 | 23.00 | 614,401 | +0.37(+1.64%) |
Jun 15, 2012 | 22.38 | 22.69 | 22.16 | 22.63 | 753,931 | +0.34(+1.52%) |
Jun 14, 2012 | 22.46 | 22.46 | 21.87 | 22.29 | 753,823 | -0.04(-0.17%) |
Jun 13, 2012 | 22.60 | 22.83 | 22.24 | 22.33 | 584,017 | -0.31(-1.36%) |
Jun 12, 2012 | 22.16 | 22.63 | 21.97 | 22.63 | 762,629 | +0.52(+2.37%) |
Jun 11, 2012 | 23.27 | 23.27 | 22.09 | 22.11 | 730,244 | -0.85(-3.70%) |
Jun 08, 2012 | 22.91 | 23.24 | 22.84 | 22.96 | 609,900 | -0.04(-0.17%) |
Jun 07, 2012 | 23.21 | 23.34 | 22.71 | 23.00 | 1,052,746 | +0.13(+0.57%) |
Jun 06, 2012 | 22.46 | 22.94 | 22.37 | 22.87 | 770,233 | +0.64(+2.88%) |
Jun 05, 2012 | 21.61 | 22.26 | 21.59 | 22.23 | 745,729 | +0.60(+2.78%) |
Jun 04, 2012 | 21.38 | 21.92 | 21.21 | 21.62 | 832,436 | -0.23(-1.06%) |
Jun 01, 2012 | 22.04 | 22.22 | 21.78 | 21.85 | 786,523 | -0.70(-3.11%) |
May 31, 2012 | 22.62 | 22.75 | 22.08 | 22.56 | 997,327 | +0.05(+0.21%) |
May 30, 2012 | 23.43 | 23.44 | 22.50 | 22.51 | 1,064,370 | -1.25(-5.26%) |
May 29, 2012 | 23.54 | 23.82 | 23.33 | 23.76 | 990,365 | +0.54(+2.33%) |
May 25, 2012 | 23.08 | 23.37 | 23.01 | 23.22 | 617,892 | +0.22(+0.97%) |
May 24, 2012 | 23.48 | 23.50 | 22.77 | 23.00 | 1,272,855 | -0.44(-1.88%) |
May 23, 2012 | 22.80 | 23.54 | 22.63 | 23.44 | 923,380 | +0.47(+2.05%) |
May 22, 2012 | 22.88 | 23.17 | 22.57 | 22.97 | 1,036,265 | +0.04(+0.17%) |
May 21, 2012 | 22.21 | 23.09 | 22.08 | 22.93 | 1,026,354 | +0.81(+3.66%) |
May 18, 2012 | 22.53 | 22.91 | 22.10 | 22.12 | 1,121,447 | -0.42(-1.85%) |
May 17, 2012 | 22.91 | 22.96 | 22.48 | 22.53 | 945,553 | -0.33(-1.45%) |
May 16, 2012 | 23.56 | 23.61 | 22.87 | 22.87 | 1,049,428 | -0.52(-2.21%) |
May 15, 2012 | 23.00 | 23.68 | 22.96 | 23.38 | 1,015,740 | +0.45(+1.95%) |
May 14, 2012 | 23.11 | 23.30 | 22.87 | 22.94 | 805,279 | -0.40(-1.72%) |
May 11, 2012 | 23.14 | 23.78 | 23.14 | 23.34 | 804,815 | -0.06(-0.26%) |
May 10, 2012 | 23.93 | 23.95 | 23.16 | 23.40 | 930,667 | -0.29(-1.24%) |
May 09, 2012 | 22.96 | 23.92 | 22.83 | 23.69 | 1,423,706 | +0.39(+1.69%) |
May 08, 2012 | 22.48 | 23.39 | 22.31 | 23.30 | 1,552,640 | +0.71(+3.14%) |
May 07, 2012 | 22.76 | 23.02 | 22.44 | 22.59 | 1,397,660 | -0.29(-1.28%) |
May 04, 2012 | 23.26 | 23.34 | 22.78 | 22.88 | 1,485,732 | -0.58(-2.47%) |
May 03, 2012 | 23.75 | 23.90 | 23.18 | 23.46 | 1,148,561 | -0.41(-1.71%) |
May 02, 2012 | 23.79 | 23.93 | 23.61 | 23.87 | 927,414 | -0.11(-0.45%) |
May 01, 2012 | 23.52 | 24.32 | 23.52 | 23.98 | 1,301,186 | +0.42(+1.80%) |
Apr 30, 2012 | 23.56 | 23.64 | 23.31 | 23.55 | 722,267 | -0.08(-0.33%) |
Apr 27, 2012 | 23.43 | 23.65 | 23.04 | 23.63 | 952,267 | +0.19(+0.82%) |
Apr 26, 2012 | 23.37 | 23.73 | 23.26 | 23.44 | 1,380,730 | +0.08(+0.36%) |
Apr 25, 2012 | 23.14 | 23.84 | 23.04 | 23.35 | 1,704,521 | +0.55(+2.40%) |
Apr 24, 2012 | 22.83 | 23.04 | 22.50 | 22.80 | 1,867,686 | -0.07(-0.30%) |
Apr 23, 2012 | 22.54 | 22.98 | 22.32 | 22.87 | 1,425,446 | -0.01(-0.03%) |
Apr 20, 2012 | 23.56 | 23.56 | 22.81 | 22.88 | 1,587,668 | -0.42(-1.78%) |
Apr 19, 2012 | 23.04 | 23.66 | 22.99 | 23.30 | 1,239,041 | +0.18(+0.80%) |
Apr 18, 2012 | 23.24 | 23.26 | 22.91 | 23.11 | 1,098,356 | -0.15(-0.66%) |
Apr 17, 2012 | 22.92 | 23.44 | 22.83 | 23.27 | 1,314,440 | +0.56(+2.47%) |
Apr 16, 2012 | 23.09 | 23.10 | 22.47 | 22.70 | 1,434,860 | -0.28(-1.21%) |
Apr 13, 2012 | 23.46 | 23.48 | 22.87 | 22.98 | 1,189,958 | -0.60(-2.54%) |
Apr 12, 2012 | 23.81 | 23.88 | 23.28 | 23.58 | 1,816,440 | -0.06(-0.26%) |
Apr 11, 2012 | 21.93 | 24.00 | 21.69 | 23.64 | 4,683,292 | +1.74(+7.94%) |
Apr 10, 2012 | 22.22 | 22.39 | 21.85 | 21.90 | 1,778,318 | -0.24(-1.08%) |
Apr 09, 2012 | 22.08 | 22.34 | 21.93 | 22.14 | 1,365,324 | -0.37(-1.64%) |
Apr 05, 2012 | 22.77 | 22.97 | 22.30 | 22.51 | 1,945,892 | -0.67(-2.89%) |
Apr 04, 2012 | 23.40 | 23.42 | 23.08 | 23.18 | 931,955 | -0.42(-1.76%) |
Apr 03, 2012 | 23.87 | 24.12 | 23.46 | 23.60 | 902,992 | -0.20(-0.84%) |