Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 22.17 | 22.51 | 21.99 | 22.51 | 1,010,274 | +0.97(+4.50%) |
Jun 28, 2012 | 21.46 | 21.64 | 21.18 | 21.54 | 1,210,076 | -0.16(-0.73%) |
Jun 27, 2012 | 21.50 | 21.79 | 21.40 | 21.70 | 911,967 | +0.30(+1.40%) |
Jun 26, 2012 | 21.58 | 21.63 | 21.01 | 21.40 | 1,101,540 | -0.10(-0.48%) |
Jun 25, 2012 | 21.79 | 21.80 | 21.37 | 21.50 | 1,397,099 | -0.66(-2.99%) |
Jun 22, 2012 | 22.28 | 22.28 | 21.98 | 22.17 | 1,089,574 | +0.01(+0.04%) |
Jun 21, 2012 | 22.99 | 23.04 | 22.12 | 22.16 | 1,639,105 | -0.74(-3.23%) |
Jun 20, 2012 | 23.14 | 23.21 | 22.77 | 22.90 | 1,457,305 | -0.28(-1.19%) |
Jun 19, 2012 | 22.99 | 23.32 | 22.99 | 23.17 | 1,391,432 | +0.31(+1.34%) |
Jun 18, 2012 | 22.65 | 22.91 | 22.43 | 22.87 | 1,530,609 | +0.13(+0.55%) |
Jun 15, 2012 | 22.46 | 22.80 | 22.45 | 22.74 | 1,446,734 | +0.38(+1.69%) |
Jun 14, 2012 | 22.13 | 22.48 | 22.00 | 22.36 | 1,499,841 | +0.29(+1.32%) |
Jun 13, 2012 | 22.23 | 22.49 | 21.98 | 22.07 | 1,069,355 | -0.32(-1.44%) |
Jun 12, 2012 | 21.96 | 22.39 | 21.76 | 22.39 | 1,344,029 | +0.51(+2.34%) |
Jun 11, 2012 | 22.51 | 22.58 | 21.87 | 21.88 | 1,496,040 | -0.40(-1.80%) |
Jun 08, 2012 | 21.61 | 22.30 | 21.51 | 22.28 | 1,763,748 | +0.63(+2.91%) |
Jun 07, 2012 | 22.06 | 22.37 | 21.61 | 21.65 | 1,519,850 | -0.09(-0.40%) |
Jun 06, 2012 | 21.37 | 21.74 | 21.32 | 21.74 | 1,382,831 | +0.61(+2.87%) |
Jun 05, 2012 | 20.58 | 21.15 | 20.52 | 21.13 | 2,236,363 | +0.41(+1.98%) |
Jun 04, 2012 | 20.97 | 21.06 | 20.49 | 20.72 | 2,226,746 | -0.24(-1.13%) |
Jun 01, 2012 | 21.82 | 21.85 | 20.92 | 20.96 | 3,270,145 | -1.43(-6.40%) |
May 31, 2012 | 22.32 | 22.60 | 21.91 | 22.39 | 1,614,809 | +0.04(+0.18%) |
May 30, 2012 | 22.72 | 22.76 | 22.30 | 22.36 | 1,405,942 | -0.65(-2.84%) |
May 29, 2012 | 22.72 | 23.01 | 22.59 | 23.01 | 1,160,899 | +0.51(+2.28%) |
May 25, 2012 | 22.66 | 22.82 | 22.41 | 22.50 | 846,874 | -0.14(-0.63%) |
May 24, 2012 | 22.74 | 22.85 | 22.29 | 22.64 | 1,122,789 | +0.00(+0.00%) |
May 23, 2012 | 22.33 | 22.74 | 21.92 | 22.64 | 1,629,939 | +0.05(+0.21%) |
May 22, 2012 | 22.64 | 22.85 | 22.46 | 22.59 | 1,179,561 | +0.02(+0.07%) |
May 21, 2012 | 22.12 | 22.61 | 21.89 | 22.58 | 992,502 | +0.55(+2.49%) |
May 18, 2012 | 22.11 | 22.23 | 21.90 | 22.03 | 2,450,919 | -0.09(-0.39%) |
May 17, 2012 | 22.55 | 22.63 | 22.07 | 22.11 | 1,799,137 | -0.42(-1.88%) |
May 16, 2012 | 22.78 | 22.94 | 22.53 | 22.54 | 1,542,892 | -0.18(-0.79%) |
May 15, 2012 | 22.85 | 22.98 | 22.47 | 22.72 | 1,995,973 | -0.15(-0.65%) |
May 14, 2012 | 22.73 | 23.06 | 22.51 | 22.87 | 1,364,616 | -0.20(-0.88%) |
May 11, 2012 | 22.47 | 23.19 | 22.44 | 23.07 | 2,012,768 | +0.42(+1.87%) |
May 10, 2012 | 22.73 | 22.84 | 22.37 | 22.65 | 2,646,595 | +0.14(+0.63%) |
May 09, 2012 | 22.67 | 22.87 | 22.33 | 22.51 | 2,932,784 | -0.52(-2.25%) |
May 08, 2012 | 23.00 | 23.16 | 22.77 | 23.02 | 1,902,058 | -0.17(-0.74%) |
May 07, 2012 | 23.15 | 23.34 | 23.02 | 23.20 | 2,352,908 | +0.02(+0.07%) |
May 04, 2012 | 23.34 | 23.46 | 22.87 | 23.18 | 2,950,145 | -0.37(-1.56%) |
May 03, 2012 | 23.80 | 23.85 | 23.48 | 23.55 | 2,630,975 | -0.24(-1.02%) |
May 02, 2012 | 23.29 | 23.81 | 23.20 | 23.79 | 2,492,386 | +0.28(+1.20%) |
May 01, 2012 | 23.36 | 23.71 | 23.15 | 23.51 | 2,091,910 | +0.15(+0.64%) |
Apr 30, 2012 | 23.91 | 23.94 | 23.21 | 23.36 | 1,845,378 | -0.64(-2.65%) |
Apr 27, 2012 | 23.93 | 24.05 | 23.57 | 23.99 | 1,474,800 | +0.23(+0.96%) |
Apr 26, 2012 | 23.93 | 24.10 | 23.57 | 23.77 | 2,169,690 | -0.13(-0.56%) |
Apr 25, 2012 | 24.54 | 25.34 | 23.86 | 23.90 | 5,512,001 | +1.29(+5.72%) |
Apr 24, 2012 | 22.41 | 22.65 | 22.08 | 22.61 | 2,597,078 | +0.28(+1.26%) |
Apr 23, 2012 | 22.36 | 22.41 | 21.95 | 22.33 | 2,217,762 | -0.38(-1.66%) |
Apr 20, 2012 | 22.75 | 23.16 | 22.34 | 22.70 | 3,284,737 | +0.09(+0.38%) |
Apr 19, 2012 | 23.27 | 23.27 | 22.53 | 22.62 | 2,817,172 | -0.63(-2.70%) |
Apr 18, 2012 | 23.34 | 23.40 | 23.22 | 23.24 | 849,844 | -0.26(-1.10%) |
Apr 17, 2012 | 23.05 | 23.60 | 22.99 | 23.50 | 896,577 | +0.69(+3.02%) |
Apr 16, 2012 | 22.93 | 22.95 | 22.57 | 22.81 | 850,927 | +0.01(+0.03%) |
Apr 13, 2012 | 23.00 | 23.12 | 22.75 | 22.80 | 994,402 | -0.34(-1.49%) |
Apr 12, 2012 | 22.58 | 23.17 | 22.50 | 23.15 | 1,089,584 | +0.56(+2.50%) |
Apr 11, 2012 | 22.60 | 22.79 | 22.47 | 22.58 | 1,028,336 | +0.34(+1.52%) |
Apr 10, 2012 | 22.65 | 22.65 | 22.03 | 22.25 | 2,235,303 | -0.52(-2.27%) |
Apr 09, 2012 | 22.86 | 22.91 | 22.43 | 22.76 | 1,969,375 | -0.55(-2.35%) |
Apr 05, 2012 | 23.34 | 23.50 | 23.24 | 23.31 | 1,612,191 | -0.19(-0.80%) |
Apr 04, 2012 | 23.72 | 23.77 | 23.32 | 23.50 | 1,123,408 | -0.49(-2.06%) |
Apr 03, 2012 | 24.11 | 24.18 | 23.83 | 23.99 | 1,215,016 | -0.14(-0.58%) |