Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 22.44 | 23.85 | 22.42 | 23.08 | 1,527,195 | +1.58(+7.35%) |
Jun 28, 2012 | 21.33 | 21.61 | 20.99 | 21.50 | 609,887 | -0.03(-0.13%) |
Jun 27, 2012 | 21.25 | 21.60 | 20.86 | 21.53 | 776,992 | +0.21(+1.00%) |
Jun 26, 2012 | 21.32 | 21.66 | 21.16 | 21.32 | 637,808 | -0.03(-0.13%) |
Jun 25, 2012 | 21.99 | 21.99 | 21.33 | 21.34 | 646,844 | -0.75(-3.38%) |
Jun 22, 2012 | 22.71 | 22.98 | 21.86 | 22.09 | 1,355,475 | -0.39(-1.74%) |
Jun 21, 2012 | 22.27 | 22.49 | 21.51 | 22.48 | 2,037,324 | +0.36(+1.61%) |
Jun 20, 2012 | 21.34 | 22.41 | 21.27 | 22.13 | 1,019,703 | +0.84(+3.94%) |
Jun 19, 2012 | 20.78 | 21.78 | 20.70 | 21.29 | 914,751 | +0.52(+2.49%) |
Jun 18, 2012 | 20.36 | 21.09 | 20.14 | 20.77 | 845,607 | +0.21(+1.01%) |
Jun 15, 2012 | 20.70 | 20.70 | 20.23 | 20.56 | 662,723 | -0.06(-0.31%) |
Jun 14, 2012 | 20.38 | 21.02 | 20.37 | 20.63 | 705,299 | +0.17(+0.81%) |
Jun 13, 2012 | 20.86 | 21.02 | 20.26 | 20.46 | 968,653 | -0.56(-2.65%) |
Jun 12, 2012 | 20.80 | 21.08 | 20.41 | 21.02 | 1,150,304 | +0.22(+1.08%) |
Jun 11, 2012 | 21.54 | 21.56 | 20.53 | 20.79 | 1,091,881 | -0.53(-2.51%) |
Jun 08, 2012 | 20.05 | 21.41 | 19.67 | 21.33 | 1,493,718 | +1.24(+6.18%) |
Jun 07, 2012 | 21.25 | 21.33 | 19.85 | 20.09 | 2,231,962 | -0.82(-3.93%) |
Jun 06, 2012 | 21.60 | 21.76 | 20.82 | 20.91 | 1,530,055 | -0.40(-1.89%) |
Jun 05, 2012 | 21.71 | 22.04 | 21.17 | 21.31 | 1,946,452 | -0.52(-2.40%) |
Jun 04, 2012 | 21.62 | 21.87 | 20.59 | 21.83 | 1,687,253 | +0.20(+0.93%) |
Jun 01, 2012 | 21.91 | 22.08 | 21.34 | 21.63 | 973,973 | -0.77(-3.44%) |
May 31, 2012 | 22.81 | 22.99 | 21.77 | 22.40 | 1,061,124 | -0.44(-1.91%) |
May 30, 2012 | 23.17 | 23.31 | 22.64 | 22.84 | 922,961 | -0.55(-2.34%) |
May 29, 2012 | 23.73 | 24.28 | 23.00 | 23.39 | 804,488 | -0.09(-0.37%) |
May 25, 2012 | 23.57 | 23.69 | 23.36 | 23.47 | 1,442,828 | -0.02(-0.10%) |
May 24, 2012 | 23.26 | 23.71 | 23.04 | 23.50 | 1,487,939 | +0.49(+2.12%) |
May 23, 2012 | 22.99 | 23.13 | 22.22 | 23.01 | 1,005,305 | -0.07(-0.32%) |
May 22, 2012 | 23.12 | 23.99 | 22.89 | 23.08 | 2,537,844 | +0.09(+0.40%) |
May 21, 2012 | 23.85 | 23.85 | 22.33 | 22.99 | 3,983,241 | -1.44(-5.88%) |
May 18, 2012 | 24.18 | 25.07 | 23.78 | 24.43 | 1,194,396 | +0.28(+1.17%) |
May 17, 2012 | 25.51 | 25.63 | 23.39 | 24.14 | 2,057,831 | -1.45(-5.66%) |
May 16, 2012 | 26.83 | 26.84 | 24.99 | 25.59 | 2,172,292 | -1.16(-4.34%) |
May 15, 2012 | 26.90 | 27.73 | 26.69 | 26.75 | 879,152 | -0.21(-0.77%) |
May 14, 2012 | 28.50 | 28.50 | 26.73 | 26.96 | 1,264,288 | -1.70(-5.92%) |
May 11, 2012 | 28.03 | 29.17 | 27.85 | 28.66 | 1,189,699 | +0.52(+1.86%) |
May 10, 2012 | 27.57 | 28.65 | 27.03 | 28.13 | 1,799,188 | +1.36(+5.10%) |
May 09, 2012 | 26.82 | 27.65 | 26.66 | 26.77 | 1,679,585 | -0.45(-1.64%) |
May 08, 2012 | 29.33 | 29.33 | 26.79 | 27.21 | 3,051,518 | -2.52(-8.47%) |
May 07, 2012 | 29.86 | 30.35 | 29.12 | 29.73 | 1,177,933 | -0.67(-2.22%) |
May 04, 2012 | 31.10 | 31.17 | 29.80 | 30.41 | 1,110,384 | -0.82(-2.63%) |
May 03, 2012 | 32.98 | 33.08 | 30.39 | 31.23 | 2,271,539 | -1.63(-4.95%) |
May 02, 2012 | 33.22 | 33.22 | 31.70 | 32.86 | 2,764,769 | +1.38(+4.37%) |
May 01, 2012 | 32.96 | 33.35 | 31.01 | 31.48 | 2,039,768 | -1.10(-3.38%) |
Apr 30, 2012 | 32.09 | 32.94 | 31.78 | 32.58 | 1,714,868 | +1.10(+3.50%) |
Apr 27, 2012 | 31.56 | 31.64 | 30.83 | 31.48 | 1,225,901 | +0.29(+0.93%) |
Apr 26, 2012 | 31.30 | 32.13 | 31.17 | 31.19 | 1,298,923 | +0.02(+0.06%) |
Apr 25, 2012 | 30.72 | 31.27 | 30.49 | 31.17 | 814,982 | +0.77(+2.54%) |
Apr 24, 2012 | 30.63 | 31.17 | 30.14 | 30.40 | 1,025,780 | -0.10(-0.34%) |
Apr 23, 2012 | 30.26 | 30.69 | 29.69 | 30.50 | 1,176,465 | -0.01(-0.02%) |
Apr 20, 2012 | 29.78 | 30.55 | 29.78 | 30.51 | 1,172,311 | +1.10(+3.73%) |
Apr 19, 2012 | 29.51 | 30.29 | 28.96 | 29.41 | 850,231 | +0.03(+0.12%) |
Apr 18, 2012 | 28.49 | 29.60 | 28.12 | 29.38 | 817,514 | +0.82(+2.88%) |
Apr 17, 2012 | 28.58 | 29.09 | 28.08 | 28.56 | 688,488 | +0.19(+0.66%) |
Apr 16, 2012 | 28.72 | 29.17 | 27.92 | 28.37 | 767,518 | -0.03(-0.12%) |
Apr 13, 2012 | 28.83 | 28.83 | 28.26 | 28.40 | 759,714 | -0.66(-2.28%) |
Apr 12, 2012 | 28.71 | 29.53 | 28.59 | 29.06 | 874,475 | +0.80(+2.83%) |
Apr 11, 2012 | 27.21 | 28.31 | 27.07 | 28.27 | 883,668 | +1.32(+4.92%) |
Apr 10, 2012 | 28.72 | 28.72 | 26.36 | 26.94 | 1,534,017 | -1.79(-6.22%) |
Apr 09, 2012 | 28.98 | 28.99 | 28.09 | 28.73 | 645,665 | -0.37(-1.28%) |
Apr 05, 2012 | 29.36 | 29.50 | 28.84 | 29.10 | 580,448 | -0.42(-1.41%) |
Apr 04, 2012 | 29.25 | 29.61 | 28.99 | 29.52 | 696,046 | +0.11(+0.37%) |
Apr 03, 2012 | 29.24 | 30.42 | 29.23 | 29.41 | 1,213,395 | +0.23(+0.80%) |