Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 22.43 | 22.46 | 22.26 | 22.45 | 550,909 | +0.11(+0.48%) |
Jun 28, 2012 | 22.23 | 22.34 | 21.91 | 22.34 | 379,196 | +0.13(+0.60%) |
Jun 27, 2012 | 21.89 | 22.20 | 21.76 | 22.20 | 554,071 | +0.35(+1.62%) |
Jun 26, 2012 | 21.49 | 22.01 | 21.22 | 21.85 | 514,444 | +0.41(+1.90%) |
Jun 25, 2012 | 22.12 | 22.19 | 21.17 | 21.44 | 1,651,549 | -0.69(-3.12%) |
Jun 22, 2012 | 22.12 | 22.24 | 22.12 | 22.13 | 516,013 | +0.01(+0.05%) |
Jun 21, 2012 | 22.33 | 22.38 | 22.12 | 22.12 | 1,382,308 | -0.19(-0.85%) |
Jun 20, 2012 | 22.20 | 22.33 | 22.17 | 22.31 | 1,052,470 | +0.11(+0.51%) |
Jun 19, 2012 | 22.35 | 22.40 | 22.15 | 22.20 | 10,227,878 | -1.16(-4.96%) |
Jun 18, 2012 | 23.23 | 23.63 | 23.03 | 23.36 | 751,995 | +0.05(+0.22%) |
Jun 15, 2012 | 23.01 | 23.66 | 22.88 | 23.30 | 762,754 | +0.30(+1.30%) |
Jun 14, 2012 | 23.09 | 23.14 | 22.76 | 23.01 | 233,822 | +0.08(+0.34%) |
Jun 13, 2012 | 22.93 | 23.06 | 22.66 | 22.93 | 379,501 | +0.05(+0.23%) |
Jun 12, 2012 | 22.79 | 22.99 | 22.64 | 22.88 | 559,955 | +0.33(+1.48%) |
Jun 11, 2012 | 22.55 | 22.81 | 22.22 | 22.54 | 244,807 | +0.16(+0.74%) |
Jun 08, 2012 | 22.39 | 22.70 | 22.03 | 22.38 | 226,206 | +0.17(+0.79%) |
Jun 07, 2012 | 22.29 | 22.34 | 21.96 | 22.20 | 277,321 | +0.17(+0.79%) |
Jun 06, 2012 | 22.18 | 22.44 | 21.91 | 22.03 | 665,774 | +0.08(+0.38%) |
Jun 05, 2012 | 21.47 | 21.98 | 21.37 | 21.95 | 406,713 | +0.34(+1.57%) |
Jun 04, 2012 | 21.73 | 22.07 | 21.56 | 21.61 | 577,796 | -0.24(-1.08%) |
Jun 01, 2012 | 22.52 | 22.67 | 21.73 | 21.84 | 742,249 | -0.84(-3.70%) |
May 31, 2012 | 22.78 | 22.82 | 22.64 | 22.68 | 334,219 | -0.03(-0.14%) |
May 30, 2012 | 22.74 | 23.12 | 22.65 | 22.71 | 451,246 | -0.12(-0.52%) |
May 29, 2012 | 22.80 | 23.03 | 22.71 | 22.83 | 556,344 | +0.05(+0.23%) |
May 25, 2012 | 22.71 | 22.84 | 22.51 | 22.78 | 244,426 | +0.17(+0.75%) |
May 24, 2012 | 22.60 | 22.76 | 22.45 | 22.61 | 202,989 | +0.03(+0.14%) |
May 23, 2012 | 22.59 | 22.81 | 22.37 | 22.58 | 331,999 | -0.17(-0.75%) |
May 22, 2012 | 22.80 | 23.15 | 22.57 | 22.75 | 421,496 | -0.11(-0.47%) |
May 21, 2012 | 22.55 | 22.97 | 22.48 | 22.86 | 374,770 | +0.22(+0.98%) |
May 18, 2012 | 22.81 | 23.07 | 22.16 | 22.64 | 369,712 | -0.14(-0.61%) |
May 17, 2012 | 22.69 | 22.93 | 22.64 | 22.77 | 348,149 | -0.03(-0.11%) |
May 16, 2012 | 22.97 | 23.03 | 22.70 | 22.80 | 244,117 | -0.16(-0.72%) |
May 15, 2012 | 23.11 | 23.27 | 22.79 | 22.96 | 307,915 | -0.21(-0.89%) |
May 14, 2012 | 23.09 | 23.46 | 22.91 | 23.17 | 280,394 | -0.08(-0.33%) |
May 11, 2012 | 23.11 | 23.38 | 23.11 | 23.25 | 205,994 | -0.06(-0.24%) |
May 10, 2012 | 23.01 | 23.37 | 22.88 | 23.30 | 258,684 | +0.14(+0.60%) |
May 09, 2012 | 23.15 | 23.37 | 22.89 | 23.17 | 299,081 | -0.11(-0.46%) |
May 08, 2012 | 23.16 | 23.36 | 22.83 | 23.27 | 200,510 | -0.05(-0.22%) |
May 07, 2012 | 23.66 | 23.66 | 23.16 | 23.32 | 412,710 | -0.33(-1.39%) |
May 04, 2012 | 23.64 | 23.88 | 23.52 | 23.65 | 297,852 | -0.14(-0.58%) |
May 03, 2012 | 24.28 | 24.38 | 23.51 | 23.79 | 184,357 | -0.36(-1.49%) |
May 02, 2012 | 24.09 | 24.26 | 23.92 | 24.15 | 103,804 | -0.02(-0.06%) |
May 01, 2012 | 24.18 | 24.44 | 23.91 | 24.17 | 271,340 | +0.11(+0.47%) |
Apr 30, 2012 | 23.84 | 24.18 | 23.77 | 24.06 | 424,003 | +0.14(+0.58%) |
Apr 27, 2012 | 23.90 | 24.07 | 23.67 | 23.92 | 212,107 | +0.06(+0.24%) |
Apr 26, 2012 | 23.14 | 24.07 | 23.12 | 23.86 | 312,283 | +0.36(+1.51%) |
Apr 25, 2012 | 23.73 | 23.84 | 23.43 | 23.50 | 172,680 | -0.07(-0.31%) |
Apr 24, 2012 | 23.75 | 23.92 | 23.41 | 23.58 | 166,256 | -0.07(-0.30%) |
Apr 23, 2012 | 23.42 | 23.90 | 23.37 | 23.65 | 255,745 | +0.03(+0.11%) |
Apr 20, 2012 | 23.77 | 24.34 | 23.43 | 23.62 | 450,158 | +0.02(+0.07%) |
Apr 19, 2012 | 23.22 | 23.64 | 23.16 | 23.61 | 199,253 | +0.46(+1.98%) |
Apr 18, 2012 | 23.02 | 23.26 | 22.92 | 23.15 | 204,892 | +0.07(+0.31%) |
Apr 17, 2012 | 22.89 | 23.43 | 22.69 | 23.08 | 561,065 | +0.49(+2.19%) |
Apr 16, 2012 | 22.84 | 22.84 | 22.38 | 22.58 | 262,828 | -0.11(-0.48%) |
Apr 13, 2012 | 22.51 | 22.78 | 22.25 | 22.69 | 604,598 | +0.16(+0.73%) |
Apr 12, 2012 | 22.74 | 23.09 | 22.48 | 22.53 | 540,869 | -0.12(-0.55%) |
Apr 11, 2012 | 22.35 | 23.14 | 22.19 | 22.65 | 555,932 | +0.40(+1.80%) |
Apr 10, 2012 | 23.36 | 23.43 | 22.10 | 22.25 | 680,054 | -1.10(-4.71%) |
Apr 09, 2012 | 23.13 | 23.38 | 22.83 | 23.35 | 308,780 | +0.05(+0.20%) |
Apr 05, 2012 | 23.12 | 23.46 | 23.07 | 23.30 | 318,956 | +0.07(+0.29%) |
Apr 04, 2012 | 23.36 | 23.47 | 23.06 | 23.24 | 249,172 | -0.21(-0.88%) |
Apr 03, 2012 | 23.22 | 23.62 | 23.18 | 23.44 | 350,207 | +0.09(+0.40%) |