Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 20.86 | 21.01 | 20.77 | 21.01 | 5,047,117 | +0.40(+1.95%) |
Jun 28, 2012 | 20.51 | 20.62 | 20.38 | 20.61 | 3,324,583 | +0.01(+0.03%) |
Jun 27, 2012 | 20.23 | 20.68 | 20.23 | 20.60 | 3,684,939 | +0.37(+1.82%) |
Jun 26, 2012 | 20.25 | 20.35 | 20.08 | 20.23 | 5,148,824 | -0.20(-0.98%) |
Jun 25, 2012 | 20.37 | 20.45 | 20.33 | 20.43 | 2,397,729 | -0.03(-0.13%) |
Jun 22, 2012 | 20.55 | 20.55 | 20.37 | 20.46 | 2,935,963 | +0.07(+0.35%) |
Jun 21, 2012 | 20.75 | 20.91 | 20.37 | 20.39 | 5,082,751 | -0.30(-1.47%) |
Jun 20, 2012 | 20.81 | 20.94 | 20.59 | 20.69 | 3,620,815 | -0.11(-0.53%) |
Jun 19, 2012 | 20.83 | 20.95 | 20.75 | 20.80 | 3,664,359 | +0.05(+0.25%) |
Jun 18, 2012 | 20.84 | 20.92 | 20.70 | 20.75 | 4,010,032 | -0.15(-0.71%) |
Jun 15, 2012 | 20.86 | 20.92 | 20.71 | 20.90 | 5,877,421 | +0.17(+0.84%) |
Jun 14, 2012 | 20.55 | 20.75 | 20.44 | 20.72 | 4,358,376 | +0.25(+1.23%) |
Jun 13, 2012 | 20.61 | 20.61 | 20.30 | 20.47 | 4,126,997 | -0.06(-0.31%) |
Jun 12, 2012 | 20.55 | 20.59 | 20.32 | 20.53 | 4,648,573 | -0.04(-0.19%) |
Jun 11, 2012 | 20.70 | 20.81 | 20.55 | 20.57 | 5,710,162 | -0.06(-0.31%) |
Jun 08, 2012 | 20.42 | 20.67 | 20.41 | 20.64 | 3,789,377 | +0.18(+0.88%) |
Jun 07, 2012 | 20.42 | 20.53 | 20.34 | 20.46 | 4,516,864 | +0.17(+0.83%) |
Jun 06, 2012 | 20.10 | 20.29 | 20.02 | 20.29 | 8,627,192 | +0.28(+1.41%) |
Jun 05, 2012 | 19.92 | 20.14 | 19.89 | 20.01 | 4,393,082 | +0.06(+0.32%) |
Jun 04, 2012 | 19.95 | 19.97 | 19.84 | 19.94 | 5,412,292 | +0.01(+0.03%) |
Jun 01, 2012 | 19.78 | 20.09 | 19.77 | 19.94 | 6,391,674 | +0.01(+0.03%) |
May 31, 2012 | 19.64 | 20.05 | 19.64 | 19.93 | 6,630,518 | +0.28(+1.43%) |
May 30, 2012 | 19.61 | 19.77 | 19.56 | 19.65 | 7,427,474 | -0.02(-0.10%) |
May 29, 2012 | 19.55 | 19.73 | 19.47 | 19.67 | 20,563,262 | +0.20(+1.02%) |
May 25, 2012 | 19.59 | 19.75 | 19.42 | 19.47 | 19,357,424 | -0.13(-0.65%) |
May 24, 2012 | 19.64 | 19.79 | 19.45 | 19.60 | 18,522,466 | -0.02(-0.10%) |
May 23, 2012 | 19.74 | 19.78 | 19.50 | 19.62 | 3,783,376 | -0.15(-0.74%) |
May 22, 2012 | 19.80 | 19.88 | 19.70 | 19.77 | 6,044,308 | -0.03(-0.16%) |
May 21, 2012 | 20.23 | 20.23 | 19.66 | 19.80 | 11,084,898 | -0.45(-2.21%) |
May 18, 2012 | 20.30 | 20.45 | 20.17 | 20.24 | 5,853,404 | +0.03(+0.13%) |
May 17, 2012 | 20.24 | 20.37 | 20.19 | 20.22 | 3,603,130 | +0.01(+0.06%) |
May 16, 2012 | 20.29 | 20.35 | 20.14 | 20.21 | 3,832,596 | -0.01(-0.06%) |
May 15, 2012 | 20.35 | 20.39 | 20.15 | 20.22 | 3,551,606 | -0.12(-0.57%) |
May 14, 2012 | 20.37 | 20.44 | 20.27 | 20.33 | 2,679,695 | -0.13(-0.62%) |
May 11, 2012 | 20.39 | 20.56 | 20.30 | 20.46 | 3,741,593 | +0.02(+0.09%) |
May 10, 2012 | 20.21 | 20.47 | 20.11 | 20.44 | 4,119,583 | +0.31(+1.52%) |
May 09, 2012 | 19.92 | 20.33 | 19.89 | 20.14 | 5,369,431 | +0.12(+0.61%) |
May 08, 2012 | 20.01 | 20.10 | 19.90 | 20.01 | 4,284,220 | -0.07(-0.35%) |
May 07, 2012 | 20.10 | 20.18 | 19.96 | 20.08 | 3,032,153 | -0.13(-0.66%) |
May 04, 2012 | 20.08 | 20.29 | 20.07 | 20.22 | 4,011,411 | +0.09(+0.44%) |
May 03, 2012 | 20.04 | 20.33 | 19.99 | 20.13 | 6,296,869 | +0.07(+0.35%) |
May 02, 2012 | 20.08 | 20.39 | 19.92 | 20.06 | 5,485,702 | -0.05(-0.25%) |
May 01, 2012 | 19.95 | 20.13 | 19.90 | 20.11 | 4,630,806 | +0.20(+1.03%) |
Apr 30, 2012 | 19.91 | 19.92 | 19.76 | 19.91 | 4,977,893 | -0.03(-0.13%) |
Apr 27, 2012 | 19.81 | 19.95 | 19.74 | 19.93 | 4,241,938 | +0.15(+0.78%) |
Apr 26, 2012 | 19.52 | 19.81 | 19.48 | 19.78 | 4,438,791 | +0.26(+1.31%) |
Apr 25, 2012 | 19.46 | 19.55 | 19.39 | 19.52 | 3,122,088 | +0.10(+0.49%) |
Apr 24, 2012 | 19.43 | 19.55 | 19.37 | 19.43 | 3,835,597 | +0.03(+0.16%) |
Apr 23, 2012 | 19.38 | 19.41 | 19.27 | 19.39 | 2,831,218 | -0.04(-0.20%) |
Apr 20, 2012 | 19.27 | 19.49 | 19.18 | 19.43 | 3,996,806 | +0.21(+1.10%) |
Apr 19, 2012 | 19.16 | 19.34 | 19.14 | 19.22 | 4,844,551 | -0.01(-0.07%) |
Apr 18, 2012 | 19.31 | 19.45 | 19.20 | 19.23 | 3,887,089 | -0.14(-0.73%) |
Apr 17, 2012 | 19.24 | 19.40 | 19.04 | 19.38 | 4,747,848 | +0.19(+1.00%) |
Apr 16, 2012 | 19.04 | 19.29 | 19.02 | 19.18 | 4,849,763 | +0.21(+1.11%) |
Apr 13, 2012 | 18.77 | 19.16 | 18.77 | 18.97 | 12,274,996 | +0.18(+0.95%) |
Apr 12, 2012 | 18.79 | 18.85 | 18.69 | 18.79 | 5,983,676 | +0.03(+0.17%) |
Apr 11, 2012 | 18.74 | 18.82 | 18.70 | 18.76 | 5,471,103 | +0.17(+0.93%) |
Apr 10, 2012 | 18.81 | 18.82 | 18.48 | 18.59 | 8,528,005 | -0.28(-1.49%) |
Apr 09, 2012 | 18.84 | 18.95 | 18.80 | 18.87 | 6,313,735 | -0.11(-0.61%) |
Apr 05, 2012 | 19.23 | 19.26 | 18.90 | 18.99 | 8,950,849 | -0.32(-1.66%) |
Apr 04, 2012 | 19.35 | 19.41 | 19.25 | 19.30 | 4,441,044 | -0.12(-0.59%) |
Apr 03, 2012 | 19.59 | 19.60 | 19.24 | 19.42 | 4,128,384 | -0.15(-0.75%) |