Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 23.03 | 23.50 | 22.97 | 23.49 | 4,154,617 | +0.61(+2.64%) |
Jun 28, 2012 | 22.68 | 22.90 | 22.58 | 22.89 | 3,039,120 | +0.08(+0.37%) |
Jun 27, 2012 | 22.66 | 22.84 | 22.66 | 22.80 | 2,136,102 | +0.11(+0.50%) |
Jun 26, 2012 | 22.56 | 22.75 | 22.46 | 22.69 | 2,706,833 | +0.17(+0.75%) |
Jun 25, 2012 | 22.36 | 22.63 | 22.36 | 22.52 | 2,982,239 | -0.04(-0.19%) |
Jun 22, 2012 | 22.67 | 22.77 | 22.56 | 22.56 | 2,698,196 | -0.04(-0.19%) |
Jun 21, 2012 | 22.82 | 22.92 | 22.59 | 22.61 | 3,874,709 | -0.16(-0.71%) |
Jun 20, 2012 | 22.82 | 22.93 | 22.52 | 22.77 | 3,253,468 | -0.07(-0.31%) |
Jun 19, 2012 | 22.50 | 22.90 | 22.47 | 22.84 | 3,061,386 | +0.33(+1.47%) |
Jun 18, 2012 | 22.24 | 22.52 | 22.22 | 22.51 | 1,671,055 | +0.14(+0.63%) |
Jun 15, 2012 | 22.35 | 22.42 | 22.23 | 22.37 | 2,446,199 | +0.06(+0.28%) |
Jun 14, 2012 | 22.15 | 22.37 | 22.05 | 22.30 | 2,250,014 | +0.20(+0.92%) |
Jun 13, 2012 | 22.16 | 22.23 | 22.04 | 22.10 | 2,853,935 | -0.07(-0.32%) |
Jun 12, 2012 | 22.23 | 22.33 | 22.10 | 22.17 | 2,076,303 | -0.06(-0.25%) |
Jun 11, 2012 | 22.42 | 22.47 | 22.23 | 22.23 | 2,668,785 | -0.10(-0.44%) |
Jun 08, 2012 | 22.25 | 22.37 | 22.18 | 22.33 | 2,590,479 | +0.10(+0.44%) |
Jun 07, 2012 | 22.41 | 22.46 | 22.20 | 22.23 | 3,387,541 | -0.14(-0.63%) |
Jun 06, 2012 | 22.21 | 22.37 | 22.13 | 22.37 | 4,166,245 | +0.21(+0.95%) |
Jun 05, 2012 | 22.17 | 22.21 | 22.05 | 22.16 | 6,888,764 | -0.05(-0.22%) |
Jun 04, 2012 | 22.21 | 22.34 | 22.07 | 22.21 | 4,918,325 | +0.15(+0.70%) |
Jun 01, 2012 | 22.16 | 22.25 | 22.04 | 22.05 | 4,941,986 | -0.26(-1.17%) |
May 31, 2012 | 22.49 | 22.53 | 22.31 | 22.31 | 3,905,794 | -0.15(-0.66%) |
May 30, 2012 | 22.75 | 22.84 | 22.44 | 22.46 | 3,765,174 | -0.36(-1.57%) |
May 29, 2012 | 22.99 | 23.05 | 22.77 | 22.82 | 3,133,464 | -0.11(-0.49%) |
May 25, 2012 | 22.88 | 23.04 | 22.88 | 22.93 | 2,745,133 | +0.01(+0.06%) |
May 24, 2012 | 22.87 | 22.94 | 22.82 | 22.92 | 2,010,792 | +0.10(+0.43%) |
May 23, 2012 | 22.89 | 23.01 | 22.71 | 22.82 | 3,648,975 | -0.18(-0.77%) |
May 22, 2012 | 23.09 | 23.18 | 22.96 | 22.99 | 2,705,415 | -0.06(-0.24%) |
May 21, 2012 | 23.31 | 23.46 | 22.46 | 23.05 | 7,888,289 | -0.46(-1.95%) |
May 18, 2012 | 23.87 | 24.07 | 23.49 | 23.51 | 3,679,673 | -0.28(-1.18%) |
May 17, 2012 | 24.09 | 24.18 | 23.79 | 23.79 | 2,613,488 | -0.25(-1.05%) |
May 16, 2012 | 24.14 | 24.23 | 23.94 | 24.04 | 3,333,469 | -0.07(-0.29%) |
May 15, 2012 | 24.24 | 24.33 | 24.05 | 24.11 | 3,605,502 | -0.13(-0.52%) |
May 14, 2012 | 24.07 | 24.34 | 24.02 | 24.24 | 1,379,932 | +0.03(+0.12%) |
May 11, 2012 | 24.17 | 24.32 | 24.13 | 24.21 | 2,150,954 | -0.02(-0.09%) |
May 10, 2012 | 24.08 | 24.26 | 23.97 | 24.23 | 2,136,036 | +0.28(+1.18%) |
May 09, 2012 | 23.73 | 24.10 | 23.73 | 23.95 | 3,393,627 | +0.05(+0.21%) |
May 08, 2012 | 23.92 | 23.93 | 23.80 | 23.90 | 2,406,344 | -0.08(-0.35%) |
May 07, 2012 | 23.67 | 24.01 | 23.67 | 23.99 | 3,304,121 | +0.18(+0.77%) |
May 04, 2012 | 23.66 | 23.87 | 23.59 | 23.80 | 2,153,030 | +0.13(+0.53%) |
May 03, 2012 | 23.69 | 23.75 | 23.59 | 23.68 | 1,885,229 | +0.03(+0.12%) |
May 02, 2012 | 23.65 | 23.77 | 23.58 | 23.65 | 2,016,958 | -0.01(-0.06%) |
May 01, 2012 | 23.77 | 23.81 | 23.57 | 23.66 | 2,328,673 | -0.15(-0.62%) |
Apr 30, 2012 | 23.82 | 23.89 | 23.68 | 23.81 | 2,028,998 | -0.01(-0.06%) |
Apr 27, 2012 | 23.90 | 23.96 | 23.82 | 23.82 | 2,740,970 | -0.04(-0.15%) |
Apr 26, 2012 | 23.70 | 23.89 | 23.66 | 23.86 | 1,801,752 | +0.18(+0.77%) |
Apr 25, 2012 | 23.75 | 23.85 | 23.63 | 23.68 | 2,090,255 | +0.01(+0.06%) |
Apr 24, 2012 | 23.47 | 23.73 | 23.40 | 23.66 | 1,904,398 | +0.26(+1.11%) |
Apr 23, 2012 | 23.62 | 23.64 | 23.32 | 23.40 | 3,101,394 | -0.41(-1.71%) |
Apr 20, 2012 | 23.82 | 23.89 | 23.73 | 23.81 | 2,088,830 | +0.01(+0.06%) |
Apr 19, 2012 | 23.70 | 23.82 | 23.56 | 23.80 | 2,570,336 | +0.10(+0.42%) |
Apr 18, 2012 | 23.62 | 23.75 | 23.55 | 23.70 | 2,118,689 | -0.01(-0.06%) |
Apr 17, 2012 | 23.51 | 23.79 | 23.33 | 23.71 | 3,074,969 | +0.30(+1.26%) |
Apr 16, 2012 | 23.28 | 23.55 | 23.18 | 23.42 | 3,275,311 | +0.18(+0.79%) |
Apr 13, 2012 | 23.28 | 23.45 | 23.20 | 23.23 | 2,648,908 | -0.09(-0.39%) |
Apr 12, 2012 | 23.32 | 23.39 | 23.23 | 23.32 | 2,388,542 | +0.00(+0.00%) |
Apr 11, 2012 | 23.36 | 23.47 | 23.27 | 23.32 | 2,361,277 | +0.09(+0.39%) |
Apr 10, 2012 | 23.39 | 23.51 | 23.19 | 23.23 | 4,032,065 | -0.16(-0.69%) |
Apr 09, 2012 | 23.38 | 23.53 | 23.32 | 23.39 | 3,079,529 | -0.22(-0.92%) |
Apr 05, 2012 | 23.62 | 23.70 | 23.47 | 23.61 | 3,371,845 | -0.08(-0.33%) |
Apr 04, 2012 | 23.74 | 23.77 | 23.61 | 23.69 | 4,282,626 | -0.01(-0.06%) |
Apr 03, 2012 | 23.62 | 23.73 | 23.55 | 23.70 | 3,686,619 | +0.10(+0.41%) |