Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 24.79 | 24.99 | 24.79 | 24.99 | 58,214 | +0.65(+2.68%) |
Jun 28, 2012 | 24.22 | 24.34 | 24.08 | 24.33 | 28,123 | -0.05(-0.20%) |
Jun 27, 2012 | 24.25 | 24.44 | 24.23 | 24.38 | 17,036 | +0.16(+0.65%) |
Jun 26, 2012 | 24.12 | 24.23 | 24.07 | 24.23 | 19,590 | +0.17(+0.69%) |
Jun 25, 2012 | 24.20 | 24.20 | 24.00 | 24.06 | 20,552 | -0.38(-1.54%) |
Jun 22, 2012 | 24.36 | 24.48 | 24.33 | 24.44 | 27,443 | +0.07(+0.28%) |
Jun 21, 2012 | 24.86 | 24.86 | 24.34 | 24.37 | 12,728 | -0.43(-1.74%) |
Jun 20, 2012 | 24.86 | 24.91 | 24.70 | 24.80 | 33,867 | -0.07(-0.29%) |
Jun 19, 2012 | 24.77 | 24.98 | 24.77 | 24.87 | 42,006 | +0.26(+1.07%) |
Jun 18, 2012 | 24.45 | 24.66 | 24.44 | 24.61 | 264,669 | +0.05(+0.20%) |
Jun 15, 2012 | 24.40 | 24.57 | 24.40 | 24.56 | 19,299 | +0.25(+1.01%) |
Jun 14, 2012 | 24.07 | 24.38 | 24.07 | 24.31 | 55,479 | +0.27(+1.10%) |
Jun 13, 2012 | 24.17 | 24.30 | 24.00 | 24.05 | 267,133 | -0.18(-0.75%) |
Jun 12, 2012 | 24.06 | 24.23 | 23.96 | 24.23 | 21,140 | +0.27(+1.13%) |
Jun 11, 2012 | 24.50 | 24.50 | 23.94 | 23.96 | 22,663 | -0.34(-1.41%) |
Jun 08, 2012 | 24.02 | 24.30 | 23.96 | 24.30 | 122,146 | +0.19(+0.78%) |
Jun 07, 2012 | 24.38 | 24.40 | 24.07 | 24.11 | 140,246 | +0.01(+0.03%) |
Jun 06, 2012 | 23.71 | 24.11 | 23.71 | 24.11 | 89,800 | +0.51(+2.17%) |
Jun 05, 2012 | 23.33 | 23.59 | 23.33 | 23.59 | 32,969 | +0.21(+0.88%) |
Jun 04, 2012 | 23.43 | 23.47 | 23.21 | 23.39 | 1,384,202 | -0.04(-0.15%) |
Jun 01, 2012 | 23.67 | 23.67 | 23.43 | 23.43 | 26,241 | -0.64(-2.64%) |
May 31, 2012 | 24.05 | 24.16 | 23.86 | 24.06 | 46,458 | -0.06(-0.27%) |
May 30, 2012 | 24.24 | 24.24 | 24.12 | 24.13 | 11,553 | -0.28(-1.14%) |
May 29, 2012 | 24.37 | 24.50 | 24.31 | 24.40 | 17,612 | +0.23(+0.97%) |
May 25, 2012 | 24.21 | 24.27 | 24.14 | 24.17 | 18,914 | -0.04(-0.17%) |
May 24, 2012 | 24.29 | 24.29 | 24.06 | 24.21 | 26,711 | +0.12(+0.52%) |
May 23, 2012 | 23.98 | 24.09 | 23.78 | 24.09 | 14,606 | -0.06(-0.23%) |
May 22, 2012 | 24.18 | 24.33 | 24.00 | 24.14 | 14,830 | +0.02(+0.08%) |
May 21, 2012 | 23.79 | 24.12 | 23.75 | 24.12 | 33,762 | +0.43(+1.84%) |
May 18, 2012 | 23.98 | 24.03 | 23.68 | 23.69 | 34,547 | -0.23(-0.94%) |
May 17, 2012 | 24.29 | 24.29 | 23.91 | 23.91 | 18,020 | -0.38(-1.56%) |
May 16, 2012 | 24.52 | 24.54 | 24.29 | 24.29 | 132,696 | -0.11(-0.43%) |
May 15, 2012 | 24.53 | 24.66 | 24.39 | 24.40 | 15,336 | -0.15(-0.62%) |
May 14, 2012 | 24.59 | 24.67 | 24.52 | 24.55 | 14,166 | -0.28(-1.14%) |
May 11, 2012 | 24.74 | 25.01 | 24.74 | 24.83 | 5,731 | -0.00(-0.01%) |
May 10, 2012 | 25.02 | 25.02 | 24.83 | 24.83 | 15,140 | +0.02(+0.10%) |
May 09, 2012 | 24.74 | 24.98 | 24.60 | 24.81 | 84,491 | -0.17(-0.68%) |
May 08, 2012 | 24.93 | 24.98 | 24.71 | 24.98 | 19,637 | -0.09(-0.36%) |
May 07, 2012 | 24.95 | 25.13 | 24.95 | 25.07 | 10,589 | -0.00(-0.02%) |
May 04, 2012 | 25.33 | 25.33 | 25.05 | 25.08 | 12,042 | -0.39(-1.53%) |
May 03, 2012 | 25.65 | 25.65 | 25.42 | 25.47 | 5,155 | -0.21(-0.82%) |
May 02, 2012 | 25.57 | 25.69 | 25.53 | 25.67 | 13,953 | -0.04(-0.16%) |
May 01, 2012 | 25.55 | 25.90 | 25.55 | 25.72 | 85,102 | +0.15(+0.58%) |
Apr 30, 2012 | 25.64 | 25.64 | 25.52 | 25.57 | 85,919 | -0.13(-0.51%) |
Apr 27, 2012 | 25.73 | 25.74 | 25.67 | 25.70 | 16,656 | +0.06(+0.25%) |
Apr 26, 2012 | 25.40 | 25.66 | 25.39 | 25.63 | 34,823 | +0.19(+0.75%) |
Apr 25, 2012 | 25.36 | 25.45 | 25.36 | 25.44 | 17,486 | +0.34(+1.36%) |
Apr 24, 2012 | 25.06 | 25.14 | 25.04 | 25.10 | 8,474 | +0.10(+0.40%) |
Apr 23, 2012 | 25.01 | 25.01 | 24.89 | 25.00 | 33,498 | -0.24(-0.95%) |
Apr 20, 2012 | 25.30 | 25.40 | 25.24 | 25.24 | 29,468 | +0.04(+0.16%) |
Apr 19, 2012 | 25.36 | 25.39 | 25.10 | 25.20 | 14,949 | -0.19(-0.74%) |
Apr 18, 2012 | 25.34 | 25.43 | 25.33 | 25.39 | 27,434 | -0.09(-0.33%) |
Apr 17, 2012 | 25.24 | 25.47 | 25.24 | 25.47 | 29,357 | +0.43(+1.70%) |
Apr 16, 2012 | 25.20 | 25.24 | 24.98 | 25.05 | 7,950 | -0.03(-0.11%) |
Apr 13, 2012 | 25.16 | 25.20 | 25.08 | 25.08 | 17,451 | -0.31(-1.21%) |
Apr 12, 2012 | 25.15 | 25.39 | 25.15 | 25.38 | 10,390 | +0.35(+1.40%) |
Apr 11, 2012 | 25.08 | 25.09 | 24.99 | 25.03 | 7,567 | +0.18(+0.73%) |
Apr 10, 2012 | 25.22 | 25.25 | 24.80 | 24.85 | 29,943 | -0.42(-1.66%) |
Apr 09, 2012 | 25.22 | 25.31 | 25.21 | 25.27 | 53,149 | -0.31(-1.21%) |
Apr 05, 2012 | 25.53 | 25.63 | 25.51 | 25.58 | 7,875 | -0.02(-0.07%) |
Apr 04, 2012 | 25.64 | 25.64 | 25.51 | 25.60 | 42,773 | -0.26(-1.00%) |
Apr 03, 2012 | 25.96 | 25.96 | 25.76 | 25.86 | 30,355 | -0.08(-0.29%) |