Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 23.68 | 23.68 | 23.68 | 0 | +0.79(+3.45%) | |
Jun 28, 2012 | 22.51 | 22.89 | 22.29 | 22.89 | 498,726 | +0.24(+1.06%) |
Jun 27, 2012 | 22.84 | 22.98 | 22.42 | 22.65 | 260,228 | -0.24(-1.05%) |
Jun 26, 2012 | 22.51 | 22.96 | 22.42 | 22.89 | 160,428 | +0.39(+1.73%) |
Jun 25, 2012 | 23.05 | 23.23 | 22.41 | 22.50 | 220,335 | -0.55(-2.39%) |
Jun 22, 2012 | 23.15 | 23.38 | 22.88 | 23.05 | 195,194 | +0.07(+0.30%) |
Jun 21, 2012 | 24.51 | 24.73 | 22.78 | 22.98 | 424,440 | -1.62(-6.59%) |
Jun 20, 2012 | 24.47 | 25.00 | 24.17 | 24.60 | 413,448 | +0.13(+0.53%) |
Jun 19, 2012 | 23.50 | 24.67 | 23.38 | 24.47 | 509,440 | +1.05(+4.48%) |
Jun 18, 2012 | 24.01 | 24.18 | 23.33 | 23.42 | 585,101 | -0.76(-3.14%) |
Jun 15, 2012 | 22.70 | 24.24 | 22.70 | 24.18 | 956,385 | +1.43(+6.29%) |
Jun 14, 2012 | 23.08 | 23.08 | 22.51 | 22.75 | 241,045 | -0.25(-1.09%) |
Jun 13, 2012 | 23.04 | 23.16 | 22.76 | 23.00 | 292,361 | -0.05(-0.22%) |
Jun 12, 2012 | 23.64 | 23.80 | 22.86 | 23.05 | 365,237 | -0.52(-2.21%) |
Jun 11, 2012 | 23.99 | 24.05 | 23.46 | 23.57 | 353,115 | -0.19(-0.80%) |
Jun 08, 2012 | 23.79 | 24.03 | 23.66 | 23.76 | 732,010 | +0.05(+0.21%) |
Jun 07, 2012 | 24.12 | 24.22 | 23.71 | 23.71 | 773,781 | -0.19(-0.79%) |
Jun 06, 2012 | 23.49 | 24.00 | 23.34 | 23.90 | 1,333,873 | +1.15(+5.05%) |
Jun 05, 2012 | 22.00 | 22.91 | 22.00 | 22.75 | 437,596 | +0.75(+3.41%) |
Jun 04, 2012 | 22.55 | 22.55 | 21.91 | 22.00 | 1,417,657 | -0.54(-2.40%) |
Jun 02, 2012 | 24.99 | 24.99 | 22.15 | 22.54 | 1,328,462 | +0.00(+0.00%) |
Jun 01, 2012 | 24.99 | 24.99 | 22.15 | 22.54 | 1,328,462 | -1.68(-6.94%) |
May 31, 2012 | 24.74 | 24.74 | 23.63 | 24.22 | 898,433 | -0.58(-2.34%) |
May 30, 2012 | 24.88 | 24.91 | 24.36 | 24.80 | 1,457,951 | -0.16(-0.64%) |
May 29, 2012 | 24.94 | 25.19 | 24.90 | 24.96 | 730,615 | +0.11(+0.44%) |
May 28, 2012 | 25.00 | 25.07 | 24.81 | 24.85 | 188,785 | +0.07(+0.28%) |
May 25, 2012 | 24.63 | 24.78 | 24.48 | 24.78 | 301,418 | +0.15(+0.61%) |
May 24, 2012 | 23.98 | 24.72 | 23.98 | 24.63 | 433,691 | +0.79(+3.31%) |
May 23, 2012 | 23.64 | 23.88 | 23.15 | 23.84 | 527,634 | -0.27(-1.12%) |
May 22, 2012 | 24.39 | 24.39 | 24.01 | 24.11 | 425,667 | +0.29(+1.22%) |
May 18, 2012 | 23.82 | 23.82 | 23.82 | 0 | -0.22(-0.92%) | |
May 17, 2012 | 24.21 | 24.27 | 23.83 | 24.04 | 500,303 | -0.25(-1.03%) |
May 16, 2012 | 24.99 | 25.10 | 24.01 | 24.29 | 547,546 | -0.67(-2.68%) |
May 15, 2012 | 25.46 | 25.69 | 24.75 | 24.96 | 264,389 | -0.43(-1.69%) |
May 14, 2012 | 25.80 | 25.80 | 25.28 | 25.39 | 215,237 | -0.53(-2.04%) |
May 11, 2012 | 26.00 | 26.07 | 25.77 | 25.92 | 492,704 | -0.14(-0.54%) |
May 10, 2012 | 25.97 | 26.25 | 25.83 | 26.06 | 384,074 | +0.23(+0.89%) |
May 09, 2012 | 25.30 | 26.46 | 25.30 | 25.83 | 777,522 | +0.48(+1.89%) |
May 08, 2012 | 25.37 | 25.54 | 25.04 | 25.35 | 730,837 | -0.40(-1.55%) |
May 07, 2012 | 25.97 | 25.97 | 25.60 | 25.75 | 390,304 | -0.28(-1.08%) |
May 04, 2012 | 27.15 | 27.15 | 25.86 | 26.03 | 614,713 | -1.17(-4.30%) |
May 03, 2012 | 27.89 | 27.98 | 27.10 | 27.20 | 497,695 | -0.60(-2.16%) |
May 02, 2012 | 27.65 | 27.98 | 27.60 | 27.80 | 283,216 | +0.02(+0.07%) |
May 01, 2012 | 27.56 | 27.89 | 27.51 | 27.78 | 358,010 | +0.18(+0.65%) |
Apr 30, 2012 | 28.00 | 28.08 | 27.30 | 27.60 | 417,799 | -0.40(-1.43%) |
Apr 27, 2012 | 28.00 | 28.44 | 27.95 | 28.00 | 776,787 | +0.00(+0.00%) |
Apr 26, 2012 | 27.57 | 28.14 | 27.46 | 28.00 | 512,766 | +0.43(+1.56%) |
Apr 25, 2012 | 27.15 | 27.69 | 27.00 | 27.57 | 757,092 | +0.57(+2.11%) |
Apr 24, 2012 | 27.08 | 27.24 | 26.93 | 27.00 | 558,023 | -0.07(-0.26%) |
Apr 23, 2012 | 26.87 | 27.10 | 26.65 | 27.07 | 375,628 | -0.17(-0.62%) |
Apr 20, 2012 | 27.11 | 27.36 | 27.11 | 27.24 | 272,302 | +0.24(+0.89%) |
Apr 19, 2012 | 27.00 | 27.23 | 26.86 | 27.00 | 668,846 | +0.00(+0.00%) |
Apr 18, 2012 | 27.00 | 27.11 | 26.89 | 27.00 | 266,376 | -0.08(-0.30%) |
Apr 17, 2012 | 26.85 | 27.35 | 26.85 | 27.08 | 362,869 | +0.40(+1.50%) |
Apr 16, 2012 | 26.72 | 26.96 | 26.66 | 26.68 | 199,469 | -0.02(-0.07%) |
Apr 13, 2012 | 27.17 | 27.18 | 26.60 | 26.70 | 458,962 | -0.50(-1.84%) |
Apr 12, 2012 | 26.94 | 27.68 | 26.89 | 27.20 | 707,488 | +0.37(+1.38%) |
Apr 11, 2012 | 26.35 | 26.93 | 26.35 | 26.83 | 243,901 | +0.49(+1.86%) |
Apr 10, 2012 | 26.41 | 26.50 | 26.05 | 26.34 | 279,420 | -0.21(-0.79%) |
Apr 09, 2012 | 26.72 | 26.73 | 26.33 | 26.55 | 442,418 | -0.39(-1.45%) |
Apr 05, 2012 | 27.36 | 27.43 | 26.82 | 26.94 | 346,071 | -0.42(-1.54%) |
Apr 04, 2012 | 27.25 | 27.38 | 26.96 | 27.36 | 403,094 | -0.13(-0.47%) |
Apr 03, 2012 | 27.40 | 27.64 | 27.12 | 27.49 | 540,705 | -0.01(-0.04%) |