Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 22.37 | 22.37 | 22.37 | 0 | -0.03(-0.13%) | |
Jun 28, 2012 | 21.75 | 22.45 | 21.51 | 22.40 | 1,155,786 | +0.44(+2.00%) |
Jun 27, 2012 | 21.38 | 22.15 | 21.24 | 21.96 | 1,310,254 | +0.67(+3.15%) |
Jun 26, 2012 | 21.20 | 21.34 | 21.04 | 21.29 | 884,411 | +0.16(+0.76%) |
Jun 25, 2012 | 21.56 | 21.60 | 21.00 | 21.13 | 810,838 | -0.70(-3.21%) |
Jun 22, 2012 | 21.69 | 21.86 | 21.40 | 21.83 | 756,560 | +0.40(+1.87%) |
Jun 21, 2012 | 21.69 | 22.04 | 21.20 | 21.43 | 1,218,935 | -0.20(-0.92%) |
Jun 20, 2012 | 21.91 | 21.93 | 21.43 | 21.63 | 598,461 | -0.26(-1.19%) |
Jun 19, 2012 | 21.31 | 21.99 | 21.31 | 21.89 | 1,107,357 | +0.51(+2.39%) |
Jun 18, 2012 | 21.08 | 21.70 | 20.91 | 21.38 | 924,036 | +0.18(+0.85%) |
Jun 15, 2012 | 20.45 | 21.20 | 20.45 | 21.20 | 2,495,669 | +0.75(+3.67%) |
Jun 14, 2012 | 20.39 | 20.74 | 20.17 | 20.45 | 937,759 | +0.13(+0.64%) |
Jun 13, 2012 | 19.91 | 20.41 | 19.80 | 20.32 | 1,064,076 | +0.28(+1.40%) |
Jun 12, 2012 | 19.64 | 20.04 | 19.57 | 20.04 | 755,847 | +0.43(+2.19%) |
Jun 11, 2012 | 20.08 | 20.19 | 19.53 | 19.61 | 993,464 | -0.11(-0.56%) |
Jun 08, 2012 | 20.00 | 20.12 | 19.61 | 19.72 | 554,205 | -0.24(-1.20%) |
Jun 07, 2012 | 20.19 | 20.65 | 19.92 | 19.96 | 914,148 | -0.21(-1.04%) |
Jun 06, 2012 | 19.93 | 20.45 | 19.88 | 20.17 | 1,046,044 | +0.42(+2.13%) |
Jun 05, 2012 | 19.27 | 19.80 | 19.22 | 19.75 | 636,112 | +0.54(+2.81%) |
Jun 04, 2012 | 19.34 | 19.47 | 18.99 | 19.21 | 736,873 | -0.20(-1.03%) |
Jun 02, 2012 | 19.38 | 19.59 | 19.04 | 19.41 | 617,205 | +0.00(+0.00%) |
Jun 01, 2012 | 19.38 | 19.59 | 19.04 | 19.41 | 617,205 | -0.45(-2.27%) |
May 31, 2012 | 20.00 | 20.17 | 19.39 | 19.86 | 1,271,314 | +0.05(+0.25%) |
May 30, 2012 | 19.93 | 19.98 | 19.66 | 19.81 | 860,151 | -0.48(-2.37%) |
May 29, 2012 | 19.89 | 20.43 | 19.89 | 20.29 | 1,559,190 | +0.53(+2.68%) |
May 28, 2012 | 19.72 | 19.98 | 19.71 | 19.76 | 140,128 | +0.00(+0.00%) |
May 25, 2012 | 19.85 | 19.88 | 19.58 | 19.76 | 492,348 | -0.06(-0.30%) |
May 24, 2012 | 19.77 | 19.84 | 19.53 | 19.82 | 915,348 | +0.09(+0.46%) |
May 23, 2012 | 19.19 | 19.73 | 18.83 | 19.73 | 1,001,564 | +0.23(+1.18%) |
May 22, 2012 | 19.71 | 19.98 | 19.36 | 19.50 | 750,471 | +0.16(+0.83%) |
May 18, 2012 | 19.34 | 19.34 | 19.34 | 0 | -0.13(-0.67%) | |
May 17, 2012 | 19.63 | 19.98 | 19.44 | 19.47 | 845,799 | -0.14(-0.71%) |
May 16, 2012 | 19.92 | 20.50 | 19.50 | 19.61 | 954,894 | -0.43(-2.15%) |
May 15, 2012 | 21.04 | 21.11 | 19.99 | 20.04 | 1,046,752 | -1.10(-5.20%) |
May 14, 2012 | 21.08 | 21.35 | 20.87 | 21.14 | 580,755 | -0.45(-2.08%) |
May 11, 2012 | 21.16 | 21.89 | 21.08 | 21.59 | 580,789 | +0.09(+0.42%) |
May 10, 2012 | 21.78 | 21.89 | 21.34 | 21.50 | 929,538 | -0.21(-0.97%) |
May 09, 2012 | 21.30 | 21.90 | 21.08 | 21.71 | 875,429 | -0.06(-0.28%) |
May 08, 2012 | 22.24 | 22.24 | 21.28 | 21.77 | 948,849 | -0.59(-2.64%) |
May 07, 2012 | 22.24 | 22.52 | 22.05 | 22.36 | 788,401 | -0.01(-0.04%) |
May 04, 2012 | 22.52 | 22.55 | 21.99 | 22.37 | 1,309,621 | -0.34(-1.50%) |
May 03, 2012 | 23.30 | 23.48 | 22.51 | 22.71 | 1,752,053 | -0.34(-1.48%) |
May 02, 2012 | 22.36 | 23.10 | 22.33 | 23.05 | 924,513 | +0.58(+2.58%) |
May 01, 2012 | 22.45 | 22.94 | 22.27 | 22.47 | 2,489,003 | +0.61(+2.79%) |
Apr 30, 2012 | 21.81 | 21.91 | 21.56 | 21.86 | 901,775 | +0.00(+0.00%) |
Apr 27, 2012 | 21.65 | 21.92 | 21.56 | 21.86 | 492,449 | +0.29(+1.34%) |
Apr 26, 2012 | 21.44 | 21.70 | 21.40 | 21.57 | 474,796 | +0.01(+0.05%) |
Apr 25, 2012 | 21.21 | 21.58 | 21.16 | 21.56 | 701,164 | +0.40(+1.89%) |
Apr 24, 2012 | 21.31 | 21.45 | 21.14 | 21.16 | 1,358,214 | -0.14(-0.66%) |
Apr 23, 2012 | 21.50 | 21.56 | 21.19 | 21.30 | 2,413,854 | -0.71(-3.23%) |
Apr 20, 2012 | 21.56 | 22.34 | 21.28 | 22.01 | 1,587,402 | +0.94(+4.46%) |
Apr 19, 2012 | 21.07 | 21.32 | 20.90 | 21.07 | 2,370,679 | +0.19(+0.91%) |
Apr 18, 2012 | 20.99 | 21.24 | 20.75 | 20.88 | 1,246,301 | -0.30(-1.42%) |
Apr 17, 2012 | 20.66 | 21.36 | 20.53 | 21.18 | 1,530,090 | +0.70(+3.42%) |
Apr 16, 2012 | 20.58 | 20.77 | 20.36 | 20.48 | 4,795,772 | +0.03(+0.15%) |
Apr 13, 2012 | 20.70 | 20.80 | 20.33 | 20.45 | 1,494,177 | -0.49(-2.34%) |
Apr 12, 2012 | 19.88 | 20.97 | 19.81 | 20.94 | 1,105,657 | +1.13(+5.70%) |
Apr 11, 2012 | 19.94 | 20.12 | 19.77 | 19.81 | 909,998 | -0.09(-0.45%) |
Apr 10, 2012 | 20.14 | 20.20 | 19.61 | 19.90 | 818,514 | -0.15(-0.75%) |
Apr 09, 2012 | 20.14 | 20.26 | 19.88 | 20.05 | 803,858 | -0.26(-1.28%) |
Apr 05, 2012 | 20.38 | 20.53 | 20.19 | 20.31 | 1,293,979 | -0.25(-1.22%) |
Apr 04, 2012 | 20.50 | 20.78 | 20.26 | 20.56 | 1,015,467 | -0.13(-0.63%) |
Apr 03, 2012 | 21.27 | 21.27 | 20.58 | 20.69 | 1,445,610 | -0.70(-3.27%) |