Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 25.60 | 26.12 | 25.60 | 25.83 | 1,914,892 | +0.57(+2.27%) |
Jun 28, 2012 | 24.78 | 25.29 | 24.78 | 25.25 | 833,932 | +0.19(+0.78%) |
Jun 27, 2012 | 25.80 | 25.86 | 25.01 | 25.06 | 1,199,283 | -0.47(-1.85%) |
Jun 26, 2012 | 24.97 | 25.69 | 24.97 | 25.53 | 2,049,712 | +0.74(+2.98%) |
Jun 25, 2012 | 24.64 | 24.82 | 24.61 | 24.79 | 697,117 | +0.05(+0.20%) |
Jun 22, 2012 | 24.90 | 24.97 | 24.57 | 24.74 | 1,514,647 | -0.04(-0.15%) |
Jun 21, 2012 | 24.90 | 25.01 | 24.77 | 24.78 | 1,066,091 | -0.02(-0.08%) |
Jun 20, 2012 | 24.81 | 24.90 | 24.65 | 24.80 | 1,107,547 | -0.05(-0.19%) |
Jun 19, 2012 | 24.65 | 24.94 | 24.58 | 24.85 | 1,031,152 | +0.29(+1.17%) |
Jun 18, 2012 | 24.43 | 24.77 | 24.40 | 24.56 | 886,451 | +0.15(+0.62%) |
Jun 15, 2012 | 24.53 | 24.88 | 24.37 | 24.41 | 1,897,158 | +0.13(+0.55%) |
Jun 14, 2012 | 23.83 | 24.31 | 23.77 | 24.27 | 820,698 | +0.69(+2.92%) |
Jun 13, 2012 | 23.67 | 23.86 | 23.51 | 23.58 | 713,846 | -0.11(-0.48%) |
Jun 12, 2012 | 23.46 | 23.91 | 23.46 | 23.70 | 856,661 | +0.28(+1.18%) |
Jun 11, 2012 | 23.93 | 24.12 | 23.40 | 23.42 | 568,893 | -0.37(-1.54%) |
Jun 08, 2012 | 23.48 | 23.86 | 23.48 | 23.79 | 545,775 | +0.22(+0.95%) |
Jun 07, 2012 | 23.84 | 24.13 | 23.49 | 23.56 | 736,046 | -0.08(-0.33%) |
Jun 06, 2012 | 22.66 | 23.64 | 22.43 | 23.64 | 1,290,494 | +1.04(+4.61%) |
Jun 05, 2012 | 22.32 | 22.77 | 22.17 | 22.60 | 678,018 | +0.20(+0.88%) |
Jun 04, 2012 | 22.44 | 22.58 | 22.25 | 22.40 | 1,300,443 | -0.13(-0.57%) |
Jun 01, 2012 | 22.89 | 23.17 | 22.42 | 22.53 | 1,541,471 | -0.72(-3.10%) |
May 31, 2012 | 23.30 | 23.40 | 23.11 | 23.25 | 900,134 | -0.08(-0.34%) |
May 30, 2012 | 23.51 | 23.64 | 23.27 | 23.33 | 677,242 | -0.18(-0.76%) |
May 29, 2012 | 23.50 | 23.61 | 23.38 | 23.51 | 405,097 | +0.12(+0.50%) |
May 25, 2012 | 23.31 | 23.54 | 23.28 | 23.39 | 292,773 | +0.09(+0.39%) |
May 24, 2012 | 23.05 | 23.38 | 22.98 | 23.30 | 489,318 | +0.30(+1.29%) |
May 23, 2012 | 23.06 | 23.11 | 22.81 | 23.00 | 642,697 | -0.07(-0.32%) |
May 22, 2012 | 23.07 | 23.24 | 22.98 | 23.08 | 699,363 | +0.03(+0.13%) |
May 21, 2012 | 22.86 | 23.06 | 22.78 | 23.05 | 478,803 | +0.19(+0.84%) |
May 18, 2012 | 23.16 | 23.16 | 22.76 | 22.86 | 1,026,059 | -0.27(-1.16%) |
May 17, 2012 | 23.52 | 23.57 | 23.09 | 23.13 | 710,654 | -0.42(-1.80%) |
May 16, 2012 | 23.45 | 23.66 | 23.28 | 23.55 | 997,968 | +0.14(+0.59%) |
May 15, 2012 | 22.94 | 23.46 | 22.89 | 23.41 | 1,615,406 | +0.38(+1.63%) |
May 14, 2012 | 22.91 | 23.10 | 22.63 | 23.03 | 592,203 | -0.08(-0.36%) |
May 11, 2012 | 23.03 | 23.27 | 22.95 | 23.12 | 460,852 | +0.03(+0.13%) |
May 10, 2012 | 23.08 | 23.24 | 23.01 | 23.09 | 397,957 | +0.21(+0.93%) |
May 09, 2012 | 22.91 | 23.08 | 22.83 | 22.87 | 565,301 | -0.23(-1.00%) |
May 08, 2012 | 23.09 | 23.17 | 22.97 | 23.11 | 551,793 | -0.13(-0.55%) |
May 07, 2012 | 23.08 | 23.29 | 23.02 | 23.23 | 561,918 | +0.17(+0.73%) |
May 04, 2012 | 23.22 | 23.38 | 22.89 | 23.07 | 774,644 | -0.19(-0.84%) |
May 03, 2012 | 23.37 | 23.47 | 23.26 | 23.26 | 976,972 | -0.14(-0.60%) |
May 02, 2012 | 23.14 | 23.43 | 23.04 | 23.40 | 841,852 | +0.24(+1.04%) |
May 01, 2012 | 22.95 | 23.23 | 22.90 | 23.16 | 777,464 | +0.14(+0.59%) |
Apr 30, 2012 | 22.96 | 23.10 | 22.80 | 23.03 | 622,237 | -0.01(-0.05%) |
Apr 27, 2012 | 23.27 | 23.27 | 22.89 | 23.04 | 650,392 | -0.05(-0.21%) |
Apr 26, 2012 | 22.86 | 23.22 | 22.75 | 23.09 | 664,346 | +0.22(+0.97%) |
Apr 25, 2012 | 22.71 | 22.95 | 22.67 | 22.86 | 552,847 | +0.22(+0.99%) |
Apr 24, 2012 | 22.39 | 22.66 | 22.39 | 22.64 | 797,879 | +0.28(+1.25%) |
Apr 23, 2012 | 22.47 | 22.54 | 22.19 | 22.36 | 754,687 | -0.30(-1.33%) |
Apr 20, 2012 | 22.51 | 22.72 | 22.46 | 22.66 | 1,096,485 | +0.18(+0.82%) |
Apr 19, 2012 | 22.26 | 22.57 | 22.24 | 22.48 | 794,557 | +0.25(+1.13%) |
Apr 18, 2012 | 22.27 | 22.45 | 22.15 | 22.23 | 639,198 | -0.12(-0.52%) |
Apr 17, 2012 | 22.45 | 22.45 | 22.27 | 22.34 | 902,876 | +0.10(+0.44%) |
Apr 16, 2012 | 22.37 | 22.37 | 22.21 | 22.25 | 789,356 | +0.02(+0.08%) |
Apr 13, 2012 | 22.07 | 22.27 | 22.07 | 22.23 | 851,306 | +0.08(+0.36%) |
Apr 12, 2012 | 22.10 | 22.20 | 22.00 | 22.15 | 658,747 | +0.03(+0.16%) |
Apr 11, 2012 | 22.77 | 22.77 | 21.96 | 22.11 | 873,712 | +0.22(+1.01%) |
Apr 10, 2012 | 22.19 | 22.24 | 21.89 | 21.89 | 1,113,450 | -0.30(-1.37%) |
Apr 09, 2012 | 22.13 | 22.26 | 22.06 | 22.19 | 800,741 | -0.22(-0.99%) |
Apr 05, 2012 | 22.52 | 22.52 | 22.16 | 22.42 | 935,756 | -0.14(-0.63%) |
Apr 04, 2012 | 22.31 | 22.85 | 22.31 | 22.56 | 3,113,174 | +0.18(+0.82%) |
Apr 03, 2012 | 22.50 | 22.57 | 22.11 | 22.37 | 1,206,614 | -0.19(-0.86%) |