Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 23.98 | 24.13 | 23.80 | 24.00 | 2,756,816 | +0.24(+1.01%) |
Jun 28, 2012 | 23.60 | 23.81 | 23.45 | 23.76 | 2,133,198 | +0.08(+0.32%) |
Jun 27, 2012 | 23.39 | 23.82 | 23.39 | 23.69 | 2,766,799 | +0.09(+0.38%) |
Jun 26, 2012 | 23.29 | 23.68 | 23.25 | 23.60 | 3,745,194 | +0.38(+1.65%) |
Jun 25, 2012 | 23.07 | 23.29 | 22.98 | 23.21 | 2,879,924 | +0.00(+0.02%) |
Jun 22, 2012 | 23.52 | 23.54 | 23.19 | 23.21 | 4,746,945 | -0.23(-0.97%) |
Jun 21, 2012 | 23.73 | 23.86 | 23.41 | 23.44 | 4,325,306 | -0.23(-0.96%) |
Jun 20, 2012 | 23.86 | 23.90 | 23.57 | 23.67 | 4,997,127 | -0.26(-1.07%) |
Jun 19, 2012 | 23.78 | 23.99 | 23.70 | 23.92 | 4,430,428 | +0.18(+0.77%) |
Jun 18, 2012 | 23.40 | 23.75 | 23.34 | 23.74 | 2,984,645 | +0.30(+1.30%) |
Jun 15, 2012 | 23.49 | 23.49 | 23.24 | 23.43 | 3,582,230 | +0.12(+0.53%) |
Jun 14, 2012 | 23.14 | 23.38 | 23.14 | 23.31 | 3,415,507 | +0.15(+0.64%) |
Jun 13, 2012 | 23.06 | 23.29 | 22.99 | 23.16 | 2,660,129 | +0.04(+0.16%) |
Jun 12, 2012 | 23.00 | 23.13 | 22.83 | 23.12 | 2,672,912 | +0.15(+0.65%) |
Jun 11, 2012 | 23.13 | 23.19 | 22.95 | 22.98 | 2,436,511 | -0.07(-0.31%) |
Jun 08, 2012 | 22.77 | 23.05 | 22.75 | 23.05 | 2,342,212 | +0.19(+0.83%) |
Jun 07, 2012 | 22.78 | 22.96 | 22.73 | 22.86 | 4,933,413 | +0.28(+1.24%) |
Jun 06, 2012 | 22.23 | 22.59 | 22.18 | 22.58 | 3,296,308 | +0.45(+2.01%) |
Jun 05, 2012 | 22.12 | 22.36 | 21.86 | 22.13 | 4,832,735 | -0.09(-0.40%) |
Jun 04, 2012 | 22.16 | 22.25 | 22.04 | 22.22 | 3,049,763 | +0.09(+0.42%) |
Jun 01, 2012 | 22.14 | 22.39 | 22.05 | 22.13 | 4,167,825 | -0.32(-1.45%) |
May 31, 2012 | 22.27 | 22.60 | 22.23 | 22.45 | 3,537,474 | +0.16(+0.71%) |
May 30, 2012 | 22.23 | 22.54 | 22.23 | 22.29 | 4,280,866 | -0.06(-0.28%) |
May 29, 2012 | 22.30 | 22.36 | 22.21 | 22.36 | 2,024,899 | +0.13(+0.59%) |
May 25, 2012 | 21.89 | 22.25 | 21.89 | 22.23 | 2,526,184 | +0.10(+0.47%) |
May 24, 2012 | 21.96 | 22.30 | 21.92 | 22.12 | 4,140,086 | +0.22(+0.99%) |
May 23, 2012 | 22.05 | 22.12 | 21.77 | 21.90 | 3,733,109 | -0.21(-0.94%) |
May 22, 2012 | 22.15 | 22.22 | 22.05 | 22.11 | 2,656,542 | -0.01(-0.03%) |
May 21, 2012 | 22.05 | 22.12 | 21.89 | 22.12 | 2,163,922 | +0.21(+0.95%) |
May 18, 2012 | 22.09 | 22.19 | 21.86 | 21.91 | 2,867,614 | -0.10(-0.44%) |
May 17, 2012 | 22.11 | 22.16 | 22.00 | 22.01 | 3,764,022 | -0.07(-0.31%) |
May 16, 2012 | 22.22 | 22.25 | 22.02 | 22.08 | 3,028,992 | -0.11(-0.51%) |
May 15, 2012 | 22.35 | 22.35 | 22.09 | 22.19 | 5,034,849 | -0.17(-0.76%) |
May 14, 2012 | 22.25 | 22.49 | 22.16 | 22.36 | 2,918,516 | -0.05(-0.23%) |
May 11, 2012 | 22.35 | 22.50 | 22.35 | 22.41 | 3,766,312 | -0.03(-0.12%) |
May 10, 2012 | 22.28 | 22.53 | 22.21 | 22.44 | 4,917,080 | +0.27(+1.22%) |
May 09, 2012 | 22.19 | 22.35 | 22.09 | 22.17 | 5,673,802 | -0.19(-0.85%) |
May 08, 2012 | 22.27 | 22.42 | 22.23 | 22.36 | 5,932,074 | -0.10(-0.46%) |
May 07, 2012 | 22.39 | 22.50 | 22.35 | 22.46 | 3,635,610 | +0.04(+0.19%) |
May 04, 2012 | 22.40 | 22.62 | 22.37 | 22.42 | 4,905,879 | +0.16(+0.73%) |
May 03, 2012 | 22.18 | 22.58 | 22.18 | 22.26 | 5,735,828 | +0.20(+0.89%) |
May 02, 2012 | 22.41 | 22.42 | 21.93 | 22.06 | 7,075,407 | -0.41(-1.81%) |
May 01, 2012 | 22.33 | 22.56 | 22.22 | 22.47 | 3,328,252 | +0.11(+0.49%) |
Apr 30, 2012 | 22.30 | 22.40 | 22.24 | 22.36 | 2,694,357 | -0.02(-0.09%) |
Apr 27, 2012 | 22.17 | 22.42 | 22.13 | 22.38 | 3,776,382 | +0.31(+1.39%) |
Apr 26, 2012 | 22.14 | 22.14 | 21.87 | 22.07 | 5,604,660 | -0.07(-0.33%) |
Apr 25, 2012 | 22.24 | 22.24 | 22.08 | 22.15 | 5,034,189 | +0.01(+0.05%) |
Apr 24, 2012 | 21.98 | 22.15 | 21.91 | 22.14 | 5,263,592 | +0.22(+0.99%) |
Apr 23, 2012 | 22.05 | 22.12 | 21.85 | 21.92 | 4,876,737 | -0.36(-1.63%) |
Apr 20, 2012 | 21.98 | 22.34 | 21.93 | 22.28 | 4,954,149 | +0.35(+1.57%) |
Apr 19, 2012 | 21.89 | 21.95 | 21.72 | 21.94 | 5,670,293 | +0.02(+0.09%) |
Apr 18, 2012 | 22.03 | 22.09 | 21.91 | 21.91 | 3,086,177 | -0.20(-0.91%) |
Apr 17, 2012 | 21.92 | 22.18 | 21.92 | 22.12 | 5,078,047 | +0.29(+1.35%) |
Apr 16, 2012 | 21.71 | 21.97 | 21.62 | 21.82 | 4,448,359 | +0.27(+1.27%) |
Apr 13, 2012 | 21.62 | 21.78 | 21.54 | 21.55 | 6,228,346 | -0.17(-0.80%) |
Apr 12, 2012 | 21.65 | 21.80 | 21.50 | 21.72 | 6,362,624 | +0.07(+0.34%) |
Apr 11, 2012 | 21.54 | 21.67 | 21.47 | 21.65 | 5,751,072 | +0.23(+1.10%) |
Apr 10, 2012 | 21.47 | 21.52 | 21.30 | 21.41 | 8,089,844 | -0.10(-0.47%) |
Apr 09, 2012 | 21.41 | 21.59 | 21.32 | 21.51 | 4,670,410 | -0.05(-0.22%) |
Apr 05, 2012 | 21.38 | 21.58 | 21.32 | 21.56 | 4,312,263 | +0.09(+0.43%) |
Apr 04, 2012 | 21.33 | 21.52 | 20.92 | 21.47 | 8,385,355 | -0.04(-0.19%) |
Apr 03, 2012 | 21.55 | 21.58 | 21.19 | 21.51 | 11,693,529 | +0.39(+1.86%) |