Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 23.81 | 23.82 | 23.55 | 23.76 | 1,230,588 | +0.85(+3.70%) |
Jun 28, 2012 | 23.00 | 23.05 | 22.71 | 22.91 | 1,567,658 | -0.29(-1.24%) |
Jun 27, 2012 | 23.06 | 23.21 | 22.90 | 23.20 | 918,235 | +0.17(+0.72%) |
Jun 26, 2012 | 22.92 | 23.07 | 22.69 | 23.04 | 974,071 | +0.15(+0.67%) |
Jun 25, 2012 | 23.01 | 23.04 | 22.69 | 22.88 | 1,022,419 | -0.31(-1.34%) |
Jun 22, 2012 | 22.91 | 23.30 | 22.87 | 23.19 | 1,155,770 | +0.31(+1.37%) |
Jun 21, 2012 | 23.32 | 23.55 | 22.80 | 22.88 | 1,331,004 | -0.59(-2.51%) |
Jun 20, 2012 | 23.49 | 23.57 | 23.15 | 23.47 | 1,200,319 | +0.06(+0.27%) |
Jun 19, 2012 | 22.79 | 23.42 | 22.76 | 23.40 | 1,355,202 | +0.79(+3.49%) |
Jun 18, 2012 | 22.78 | 22.94 | 22.55 | 22.61 | 1,237,458 | -0.25(-1.10%) |
Jun 15, 2012 | 22.84 | 22.99 | 22.72 | 22.86 | 1,564,040 | +0.07(+0.32%) |
Jun 14, 2012 | 22.73 | 22.84 | 22.60 | 22.79 | 980,471 | +0.13(+0.59%) |
Jun 13, 2012 | 22.44 | 22.92 | 22.42 | 22.66 | 1,252,967 | +0.10(+0.44%) |
Jun 12, 2012 | 22.55 | 22.72 | 22.37 | 22.56 | 1,559,568 | +0.16(+0.72%) |
Jun 11, 2012 | 22.95 | 22.99 | 22.34 | 22.40 | 1,456,544 | -0.33(-1.46%) |
Jun 08, 2012 | 22.87 | 22.98 | 22.62 | 22.73 | 1,158,409 | -0.34(-1.46%) |
Jun 07, 2012 | 23.12 | 23.22 | 22.93 | 23.07 | 1,195,749 | +0.26(+1.12%) |
Jun 06, 2012 | 22.55 | 22.81 | 22.53 | 22.81 | 1,044,693 | +0.43(+1.91%) |
Jun 05, 2012 | 22.11 | 22.49 | 22.10 | 22.38 | 1,095,779 | +0.24(+1.09%) |
Jun 04, 2012 | 22.23 | 22.30 | 21.76 | 22.14 | 1,432,624 | -0.07(-0.30%) |
Jun 01, 2012 | 22.63 | 22.79 | 22.13 | 22.21 | 1,764,022 | -0.72(-3.13%) |
May 31, 2012 | 22.82 | 23.09 | 22.53 | 22.93 | 2,303,997 | +0.20(+0.87%) |
May 30, 2012 | 22.63 | 22.84 | 22.46 | 22.73 | 1,177,222 | -0.10(-0.43%) |
May 29, 2012 | 22.60 | 22.97 | 22.60 | 22.83 | 2,638,751 | +0.61(+2.73%) |
May 25, 2012 | 22.35 | 22.35 | 22.02 | 22.22 | 2,246,650 | -0.26(-1.16%) |
May 24, 2012 | 22.71 | 22.74 | 22.18 | 22.48 | 1,709,323 | -0.18(-0.81%) |
May 23, 2012 | 22.55 | 22.73 | 22.19 | 22.67 | 1,372,063 | -0.02(-0.08%) |
May 22, 2012 | 22.84 | 22.95 | 22.55 | 22.69 | 1,378,207 | -0.16(-0.71%) |
May 21, 2012 | 22.53 | 22.86 | 22.50 | 22.85 | 452,709 | +0.35(+1.58%) |
May 18, 2012 | 22.88 | 22.89 | 22.41 | 22.49 | 1,360,402 | -0.30(-1.30%) |
May 17, 2012 | 23.22 | 23.24 | 22.75 | 22.79 | 1,416,890 | -0.49(-2.10%) |
May 16, 2012 | 23.48 | 23.57 | 23.21 | 23.28 | 1,141,626 | -0.20(-0.86%) |
May 15, 2012 | 23.48 | 23.54 | 23.36 | 23.48 | 1,151,728 | -0.04(-0.15%) |
May 14, 2012 | 23.58 | 23.66 | 23.40 | 23.52 | 1,293,013 | -0.22(-0.95%) |
May 11, 2012 | 23.71 | 24.00 | 23.57 | 23.74 | 766,614 | +0.04(+0.19%) |
May 10, 2012 | 23.79 | 23.93 | 23.58 | 23.70 | 940,430 | +0.09(+0.40%) |
May 09, 2012 | 23.56 | 23.82 | 23.35 | 23.60 | 1,383,403 | -0.22(-0.94%) |
May 08, 2012 | 24.00 | 24.11 | 23.59 | 23.83 | 1,352,093 | -0.39(-1.60%) |
May 07, 2012 | 23.67 | 24.24 | 23.66 | 24.21 | 1,255,522 | +0.40(+1.66%) |
May 04, 2012 | 24.05 | 24.09 | 23.57 | 23.82 | 1,704,840 | -0.38(-1.58%) |
May 03, 2012 | 24.64 | 24.71 | 24.16 | 24.20 | 1,187,778 | -0.40(-1.61%) |
May 02, 2012 | 24.59 | 24.71 | 24.36 | 24.59 | 750,684 | -0.18(-0.71%) |
May 01, 2012 | 24.93 | 25.02 | 24.64 | 24.77 | 717,063 | -0.13(-0.54%) |
Apr 30, 2012 | 24.79 | 24.92 | 24.56 | 24.90 | 703,699 | -0.04(-0.18%) |
Apr 27, 2012 | 24.75 | 24.95 | 24.64 | 24.95 | 914,463 | +0.31(+1.24%) |
Apr 26, 2012 | 24.72 | 24.90 | 24.55 | 24.64 | 1,084,278 | -0.16(-0.65%) |
Apr 25, 2012 | 24.81 | 24.87 | 24.65 | 24.80 | 848,385 | +0.20(+0.82%) |
Apr 24, 2012 | 24.60 | 24.78 | 24.52 | 24.60 | 727,742 | +0.03(+0.11%) |
Apr 23, 2012 | 24.51 | 24.63 | 24.23 | 24.58 | 1,168,706 | -0.21(-0.83%) |
Apr 20, 2012 | 24.99 | 25.06 | 24.72 | 24.78 | 769,901 | -0.04(-0.18%) |
Apr 19, 2012 | 25.09 | 25.12 | 24.73 | 24.83 | 1,064,278 | -0.26(-1.06%) |
Apr 18, 2012 | 24.97 | 25.28 | 24.91 | 25.09 | 901,346 | +0.11(+0.43%) |
Apr 17, 2012 | 24.94 | 25.15 | 24.76 | 24.98 | 871,225 | +0.46(+1.89%) |
Apr 16, 2012 | 24.44 | 24.62 | 24.30 | 24.52 | 1,125,039 | +0.18(+0.74%) |
Apr 13, 2012 | 24.84 | 24.89 | 24.32 | 24.34 | 1,100,219 | -0.65(-2.59%) |
Apr 12, 2012 | 24.72 | 25.05 | 24.68 | 24.99 | 927,742 | +0.44(+1.77%) |
Apr 11, 2012 | 24.43 | 24.64 | 24.41 | 24.55 | 1,033,761 | +0.24(+0.98%) |
Apr 10, 2012 | 24.70 | 24.77 | 24.16 | 24.32 | 1,275,778 | -0.49(-1.99%) |
Apr 09, 2012 | 24.69 | 24.90 | 24.56 | 24.81 | 1,412,147 | -0.18(-0.72%) |
Apr 05, 2012 | 24.99 | 25.01 | 24.77 | 24.99 | 807,798 | -0.01(-0.05%) |
Apr 04, 2012 | 24.83 | 25.08 | 24.68 | 25.00 | 1,490,876 | -0.15(-0.59%) |
Apr 03, 2012 | 25.29 | 25.29 | 25.02 | 25.15 | 1,017,230 | -0.28(-1.09%) |