Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 20.92 | 21.44 | 20.92 | 21.42 | 2,480,789 | +0.67(+3.21%) |
Jun 28, 2012 | 20.53 | 20.75 | 20.24 | 20.75 | 1,064,869 | +0.05(+0.22%) |
Jun 27, 2012 | 20.77 | 20.83 | 20.60 | 20.71 | 722,012 | -0.01(-0.03%) |
Jun 26, 2012 | 20.37 | 20.77 | 20.22 | 20.71 | 1,094,468 | +0.41(+2.04%) |
Jun 25, 2012 | 20.40 | 20.44 | 20.15 | 20.30 | 1,047,754 | -0.27(-1.29%) |
Jun 22, 2012 | 20.60 | 20.78 | 20.41 | 20.57 | 954,040 | +0.03(+0.16%) |
Jun 21, 2012 | 21.26 | 21.39 | 20.51 | 20.53 | 1,081,205 | -0.74(-3.47%) |
Jun 20, 2012 | 21.33 | 21.41 | 21.04 | 21.27 | 1,324,034 | +0.11(+0.52%) |
Jun 19, 2012 | 20.84 | 21.32 | 20.84 | 21.16 | 1,391,174 | +0.41(+2.00%) |
Jun 18, 2012 | 20.40 | 20.81 | 20.40 | 20.75 | 863,940 | +0.17(+0.85%) |
Jun 15, 2012 | 20.58 | 20.81 | 20.53 | 20.57 | 1,464,220 | -0.03(-0.13%) |
Jun 14, 2012 | 20.68 | 20.74 | 20.41 | 20.60 | 1,196,984 | +0.03(+0.16%) |
Jun 13, 2012 | 20.38 | 20.80 | 20.32 | 20.57 | 1,216,615 | +0.01(+0.03%) |
Jun 12, 2012 | 20.36 | 20.61 | 20.25 | 20.56 | 867,025 | +0.27(+1.31%) |
Jun 11, 2012 | 20.97 | 21.01 | 20.27 | 20.29 | 1,094,403 | -0.45(-2.18%) |
Jun 08, 2012 | 20.66 | 20.86 | 20.59 | 20.75 | 1,004,722 | -0.10(-0.50%) |
Jun 07, 2012 | 20.81 | 20.95 | 20.74 | 20.85 | 2,012,692 | +0.25(+1.19%) |
Jun 06, 2012 | 20.04 | 20.61 | 19.94 | 20.60 | 2,607,936 | +0.72(+3.65%) |
Jun 05, 2012 | 19.61 | 19.90 | 19.59 | 19.88 | 2,424,727 | +0.29(+1.49%) |
Jun 04, 2012 | 20.06 | 20.07 | 19.48 | 19.59 | 2,197,760 | -0.39(-1.94%) |
Jun 01, 2012 | 20.42 | 20.42 | 19.98 | 19.98 | 1,721,958 | -0.69(-3.32%) |
May 31, 2012 | 20.48 | 20.73 | 20.28 | 20.66 | 1,828,719 | +0.23(+1.14%) |
May 30, 2012 | 20.67 | 20.83 | 20.39 | 20.43 | 1,078,908 | -0.54(-2.56%) |
May 29, 2012 | 20.71 | 20.99 | 20.64 | 20.97 | 1,932,065 | +0.41(+2.02%) |
May 25, 2012 | 20.42 | 20.55 | 20.25 | 20.55 | 1,949,542 | +0.10(+0.51%) |
May 24, 2012 | 20.29 | 20.45 | 20.20 | 20.45 | 3,287,483 | +0.17(+0.86%) |
May 23, 2012 | 19.92 | 20.28 | 19.80 | 20.27 | 2,693,706 | +0.15(+0.74%) |
May 22, 2012 | 19.80 | 20.27 | 19.80 | 20.13 | 2,629,828 | +0.24(+1.20%) |
May 21, 2012 | 19.48 | 19.92 | 19.48 | 19.89 | 1,463,591 | +0.42(+2.16%) |
May 18, 2012 | 19.85 | 19.89 | 19.40 | 19.47 | 1,610,515 | -0.28(-1.44%) |
May 17, 2012 | 20.27 | 20.32 | 19.75 | 19.75 | 1,920,277 | -0.52(-2.55%) |
May 16, 2012 | 20.55 | 20.87 | 20.25 | 20.27 | 1,914,759 | -0.29(-1.42%) |
May 15, 2012 | 20.82 | 20.93 | 20.53 | 20.56 | 1,353,132 | -0.34(-1.61%) |
May 14, 2012 | 21.00 | 21.02 | 20.73 | 20.90 | 1,173,174 | -0.23(-1.07%) |
May 11, 2012 | 21.04 | 21.17 | 20.88 | 21.12 | 1,562,529 | +0.19(+0.93%) |
May 10, 2012 | 20.89 | 21.11 | 20.80 | 20.93 | 2,193,130 | +0.02(+0.09%) |
May 09, 2012 | 20.71 | 21.08 | 20.70 | 20.91 | 1,796,541 | -0.09(-0.43%) |
May 08, 2012 | 21.03 | 21.14 | 20.80 | 21.00 | 2,515,959 | -0.14(-0.64%) |
May 07, 2012 | 21.06 | 21.14 | 20.91 | 21.14 | 1,511,971 | +0.02(+0.09%) |
May 04, 2012 | 21.10 | 21.20 | 20.86 | 21.12 | 1,226,213 | -0.14(-0.64%) |
May 03, 2012 | 21.43 | 21.54 | 21.21 | 21.25 | 1,239,405 | -0.20(-0.94%) |
May 02, 2012 | 21.41 | 21.50 | 21.13 | 21.45 | 1,735,588 | -0.17(-0.78%) |
May 01, 2012 | 21.28 | 21.76 | 21.23 | 21.62 | 1,557,438 | +0.28(+1.30%) |
Apr 30, 2012 | 21.26 | 21.36 | 21.14 | 21.34 | 827,544 | +0.01(+0.06%) |
Apr 27, 2012 | 21.24 | 21.35 | 21.12 | 21.33 | 1,472,502 | +0.20(+0.95%) |
Apr 26, 2012 | 20.81 | 21.17 | 20.80 | 21.13 | 1,178,669 | +0.34(+1.61%) |
Apr 25, 2012 | 21.02 | 21.11 | 20.74 | 20.79 | 1,515,871 | -0.02(-0.09%) |
Apr 24, 2012 | 20.61 | 20.95 | 20.58 | 20.81 | 1,264,399 | +0.23(+1.13%) |
Apr 23, 2012 | 20.64 | 20.70 | 20.37 | 20.58 | 1,379,506 | -0.36(-1.72%) |
Apr 20, 2012 | 20.85 | 21.01 | 20.79 | 20.94 | 1,137,431 | +0.14(+0.68%) |
Apr 19, 2012 | 20.60 | 21.26 | 20.57 | 20.80 | 2,916,314 | +0.20(+0.97%) |
Apr 18, 2012 | 20.17 | 20.60 | 20.16 | 20.60 | 2,165,813 | +0.37(+1.82%) |
Apr 17, 2012 | 20.23 | 20.28 | 20.11 | 20.23 | 1,651,049 | +0.20(+1.00%) |
Apr 16, 2012 | 20.00 | 20.08 | 19.91 | 20.03 | 1,864,666 | +0.13(+0.65%) |
Apr 13, 2012 | 19.98 | 20.01 | 19.78 | 19.90 | 1,440,334 | -0.08(-0.39%) |
Apr 12, 2012 | 19.71 | 19.99 | 19.63 | 19.98 | 1,273,681 | +0.33(+1.67%) |
Apr 11, 2012 | 19.60 | 19.68 | 19.49 | 19.65 | 810,297 | +0.23(+1.19%) |
Apr 10, 2012 | 19.78 | 19.83 | 19.31 | 19.42 | 1,640,802 | -0.45(-2.27%) |
Apr 09, 2012 | 20.08 | 20.08 | 19.83 | 19.87 | 1,165,465 | -0.27(-1.34%) |
Apr 05, 2012 | 20.28 | 20.32 | 20.05 | 20.14 | 969,415 | -0.17(-0.82%) |
Apr 04, 2012 | 20.39 | 20.59 | 20.28 | 20.31 | 1,447,448 | -0.30(-1.44%) |
Apr 03, 2012 | 20.77 | 20.85 | 20.54 | 20.61 | 2,319,462 | -0.16(-0.78%) |