Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 22.75 | 22.81 | 22.47 | 22.54 | 3,956,031 | +0.22(+1.01%) |
Jun 28, 2012 | 21.89 | 22.33 | 21.78 | 22.32 | 6,271,551 | -0.45(-2.00%) |
Jun 27, 2012 | 22.62 | 22.86 | 22.53 | 22.77 | 3,743,035 | +0.37(+1.64%) |
Jun 26, 2012 | 22.39 | 22.45 | 22.21 | 22.40 | 2,895,572 | +0.28(+1.27%) |
Jun 25, 2012 | 22.24 | 22.26 | 22.05 | 22.12 | 3,884,856 | -0.30(-1.32%) |
Jun 22, 2012 | 22.50 | 22.54 | 22.34 | 22.42 | 3,201,458 | +0.30(+1.36%) |
Jun 21, 2012 | 22.62 | 22.65 | 22.09 | 22.12 | 3,572,019 | -0.56(-2.46%) |
Jun 20, 2012 | 22.80 | 22.87 | 22.53 | 22.68 | 4,356,751 | +0.15(+0.68%) |
Jun 19, 2012 | 22.35 | 22.66 | 22.29 | 22.52 | 5,221,662 | +0.59(+2.70%) |
Jun 18, 2012 | 21.84 | 22.00 | 21.77 | 21.93 | 3,237,942 | -0.08(-0.35%) |
Jun 15, 2012 | 22.00 | 22.07 | 21.84 | 22.01 | 4,625,199 | +0.27(+1.25%) |
Jun 14, 2012 | 21.61 | 21.80 | 21.53 | 21.74 | 4,663,768 | +0.21(+1.00%) |
Jun 13, 2012 | 21.53 | 21.73 | 21.39 | 21.52 | 4,404,086 | +0.00(+0.00%) |
Jun 12, 2012 | 21.30 | 21.55 | 21.16 | 21.52 | 4,414,007 | +0.56(+2.68%) |
Jun 11, 2012 | 21.47 | 21.48 | 20.94 | 20.96 | 4,050,182 | -0.15(-0.73%) |
Jun 08, 2012 | 20.90 | 21.15 | 20.78 | 21.11 | 4,100,563 | -0.09(-0.41%) |
Jun 07, 2012 | 21.50 | 21.52 | 21.16 | 21.20 | 5,674,392 | +0.23(+1.10%) |
Jun 06, 2012 | 20.54 | 21.08 | 20.51 | 20.97 | 8,140,135 | +0.84(+4.16%) |
Jun 05, 2012 | 19.83 | 20.15 | 19.83 | 20.13 | 3,719,683 | +0.18(+0.90%) |
Jun 04, 2012 | 19.89 | 19.97 | 19.72 | 19.95 | 4,116,265 | +0.19(+0.96%) |
Jun 01, 2012 | 19.96 | 20.02 | 19.70 | 19.76 | 4,050,765 | -0.41(-2.05%) |
May 31, 2012 | 20.04 | 20.32 | 19.80 | 20.18 | 5,156,360 | +0.19(+0.97%) |
May 30, 2012 | 20.10 | 20.13 | 19.95 | 19.98 | 6,018,883 | -0.65(-3.17%) |
May 29, 2012 | 20.58 | 20.68 | 20.44 | 20.64 | 4,084,896 | +0.09(+0.42%) |
May 25, 2012 | 20.56 | 20.64 | 20.48 | 20.55 | 2,866,888 | -0.15(-0.72%) |
May 24, 2012 | 20.69 | 20.82 | 20.50 | 20.70 | 5,554,459 | -0.02(-0.07%) |
May 23, 2012 | 20.65 | 20.72 | 20.34 | 20.71 | 6,389,616 | -0.26(-1.24%) |
May 22, 2012 | 20.97 | 21.23 | 20.86 | 20.97 | 3,958,212 | +0.03(+0.12%) |
May 21, 2012 | 20.69 | 20.96 | 20.65 | 20.95 | 4,821,026 | +0.33(+1.61%) |
May 18, 2012 | 20.81 | 20.87 | 20.51 | 20.62 | 8,973,030 | -0.37(-1.78%) |
May 17, 2012 | 21.17 | 21.26 | 20.97 | 20.99 | 7,093,223 | -0.64(-2.98%) |
May 16, 2012 | 21.95 | 22.03 | 21.62 | 21.63 | 5,370,379 | -0.44(-1.99%) |
May 15, 2012 | 22.11 | 22.24 | 21.98 | 22.07 | 4,480,640 | -0.05(-0.21%) |
May 14, 2012 | 22.15 | 22.31 | 22.05 | 22.12 | 3,158,025 | -0.25(-1.11%) |
May 11, 2012 | 22.23 | 22.59 | 22.20 | 22.37 | 3,627,541 | -0.28(-1.23%) |
May 10, 2012 | 22.80 | 22.86 | 22.63 | 22.64 | 4,048,231 | +0.17(+0.74%) |
May 09, 2012 | 22.23 | 22.58 | 22.13 | 22.48 | 4,161,465 | -0.17(-0.74%) |
May 08, 2012 | 22.83 | 22.90 | 22.44 | 22.64 | 6,262,772 | -0.14(-0.62%) |
May 07, 2012 | 22.60 | 22.84 | 22.57 | 22.79 | 3,974,580 | +0.10(+0.42%) |
May 04, 2012 | 22.88 | 22.93 | 22.56 | 22.69 | 3,397,564 | -0.37(-1.60%) |
May 03, 2012 | 23.18 | 23.22 | 22.93 | 23.06 | 3,668,067 | -0.08(-0.33%) |
May 02, 2012 | 22.99 | 23.14 | 22.94 | 23.13 | 3,841,155 | -0.10(-0.44%) |
May 01, 2012 | 22.96 | 23.32 | 22.93 | 23.24 | 3,919,224 | +0.40(+1.75%) |
Apr 30, 2012 | 22.94 | 22.97 | 22.70 | 22.84 | 2,393,314 | -0.21(-0.90%) |
Apr 27, 2012 | 22.97 | 23.12 | 22.81 | 23.04 | 5,868,516 | +0.26(+1.15%) |
Apr 26, 2012 | 22.46 | 22.87 | 22.43 | 22.78 | 4,829,872 | +0.11(+0.49%) |
Apr 25, 2012 | 22.69 | 22.82 | 22.53 | 22.67 | 2,844,759 | +0.05(+0.22%) |
Apr 24, 2012 | 22.24 | 22.63 | 22.23 | 22.62 | 4,502,764 | +0.31(+1.38%) |
Apr 23, 2012 | 22.18 | 22.33 | 22.06 | 22.31 | 2,999,586 | -0.28(-1.25%) |
Apr 20, 2012 | 22.66 | 22.71 | 22.53 | 22.59 | 3,199,031 | +0.13(+0.56%) |
Apr 19, 2012 | 22.59 | 22.71 | 22.35 | 22.47 | 4,292,333 | +0.10(+0.43%) |
Apr 18, 2012 | 22.26 | 22.47 | 22.25 | 22.37 | 3,886,233 | +0.10(+0.45%) |
Apr 17, 2012 | 22.13 | 22.34 | 22.01 | 22.27 | 4,648,763 | +0.49(+2.23%) |
Apr 16, 2012 | 21.92 | 21.95 | 21.67 | 21.78 | 4,663,060 | +0.07(+0.30%) |
Apr 13, 2012 | 22.02 | 22.02 | 21.70 | 21.72 | 4,276,240 | -0.40(-1.81%) |
Apr 12, 2012 | 21.79 | 22.24 | 21.79 | 22.12 | 4,518,475 | +0.41(+1.89%) |
Apr 11, 2012 | 21.83 | 21.92 | 21.66 | 21.71 | 4,607,779 | +0.26(+1.23%) |
Apr 10, 2012 | 21.93 | 21.97 | 21.39 | 21.45 | 6,388,139 | -0.56(-2.53%) |
Apr 09, 2012 | 21.92 | 22.12 | 21.89 | 22.00 | 2,654,349 | -0.16(-0.73%) |
Apr 05, 2012 | 22.08 | 22.26 | 22.04 | 22.16 | 4,439,731 | -0.26(-1.15%) |
Apr 04, 2012 | 22.37 | 22.51 | 22.24 | 22.42 | 15,454,206 | -0.23(-1.00%) |
Apr 03, 2012 | 22.77 | 22.79 | 22.50 | 22.65 | 17,885,986 | +0.06(+0.25%) |