Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 25.11 | 25.17 | 24.76 | 24.96 | 903,525 | +0.07(+0.28%) |
Jun 28, 2012 | 24.67 | 24.91 | 24.58 | 24.89 | 853,976 | +0.14(+0.57%) |
Jun 27, 2012 | 24.44 | 24.82 | 24.42 | 24.75 | 496,858 | +0.37(+1.52%) |
Jun 26, 2012 | 24.37 | 24.50 | 24.26 | 24.38 | 490,891 | +0.03(+0.12%) |
Jun 25, 2012 | 24.23 | 24.45 | 24.13 | 24.35 | 621,951 | +0.05(+0.21%) |
Jun 22, 2012 | 24.07 | 24.42 | 24.05 | 24.30 | 616,052 | +0.28(+1.17%) |
Jun 21, 2012 | 24.24 | 24.35 | 24.00 | 24.02 | 403,055 | -0.15(-0.62%) |
Jun 20, 2012 | 24.37 | 24.53 | 24.15 | 24.17 | 885,984 | -0.17(-0.70%) |
Jun 19, 2012 | 24.40 | 24.50 | 24.30 | 24.34 | 480,335 | -0.01(-0.04%) |
Jun 18, 2012 | 23.92 | 24.40 | 23.88 | 24.35 | 564,408 | +0.42(+1.76%) |
Jun 15, 2012 | 24.06 | 24.20 | 23.93 | 23.93 | 993,145 | -0.12(-0.50%) |
Jun 14, 2012 | 23.91 | 24.10 | 23.84 | 24.05 | 516,761 | +0.21(+0.88%) |
Jun 13, 2012 | 23.85 | 24.00 | 23.75 | 23.84 | 638,600 | -0.13(-0.54%) |
Jun 12, 2012 | 23.98 | 24.02 | 23.81 | 23.97 | 471,689 | +0.07(+0.29%) |
Jun 11, 2012 | 24.17 | 24.24 | 23.88 | 23.90 | 699,240 | -0.16(-0.67%) |
Jun 08, 2012 | 23.89 | 24.08 | 23.61 | 24.06 | 916,913 | -0.10(-0.41%) |
Jun 07, 2012 | 24.57 | 24.57 | 24.15 | 24.16 | 582,373 | -0.23(-0.94%) |
Jun 06, 2012 | 24.25 | 24.42 | 24.05 | 24.39 | 1,353,203 | +0.30(+1.25%) |
Jun 05, 2012 | 23.51 | 24.20 | 23.45 | 24.09 | 1,217,004 | +0.53(+2.25%) |
Jun 04, 2012 | 23.22 | 23.56 | 23.14 | 23.56 | 1,089,310 | +0.40(+1.73%) |
Jun 01, 2012 | 22.88 | 23.32 | 22.85 | 23.16 | 628,428 | +0.06(+0.26%) |
May 31, 2012 | 23.04 | 23.24 | 22.92 | 23.10 | 541,466 | +0.10(+0.43%) |
May 30, 2012 | 23.02 | 23.20 | 22.97 | 23.00 | 548,609 | -0.16(-0.69%) |
May 29, 2012 | 23.10 | 23.20 | 23.03 | 23.16 | 564,890 | +0.14(+0.61%) |
May 25, 2012 | 23.10 | 23.17 | 22.99 | 23.02 | 572,053 | -0.06(-0.26%) |
May 24, 2012 | 22.60 | 23.08 | 22.50 | 23.08 | 646,913 | +0.55(+2.44%) |
May 23, 2012 | 22.35 | 22.69 | 22.35 | 22.53 | 668,579 | +0.04(+0.18%) |
May 22, 2012 | 22.32 | 22.60 | 22.29 | 22.49 | 428,560 | +0.23(+1.03%) |
May 21, 2012 | 22.33 | 22.33 | 21.86 | 22.26 | 655,817 | +0.00(+0.00%) |
May 18, 2012 | 22.35 | 22.45 | 22.24 | 22.26 | 670,901 | +0.00(+0.00%) |
May 17, 2012 | 22.39 | 22.52 | 22.26 | 22.26 | 520,347 | -0.22(-0.98%) |
May 16, 2012 | 22.46 | 22.65 | 22.46 | 22.48 | 399,344 | +0.04(+0.18%) |
May 15, 2012 | 22.65 | 22.66 | 22.37 | 22.44 | 431,848 | -0.29(-1.28%) |
May 14, 2012 | 22.74 | 22.83 | 22.53 | 22.73 | 515,314 | -0.15(-0.66%) |
May 11, 2012 | 22.80 | 23.00 | 22.68 | 22.88 | 539,186 | +0.05(+0.22%) |
May 10, 2012 | 22.64 | 22.89 | 22.57 | 22.83 | 568,618 | +0.30(+1.33%) |
May 09, 2012 | 22.33 | 22.66 | 22.22 | 22.53 | 612,677 | +0.05(+0.22%) |
May 08, 2012 | 22.36 | 22.55 | 22.28 | 22.48 | 526,081 | +0.01(+0.04%) |
May 07, 2012 | 22.45 | 22.52 | 22.21 | 22.47 | 557,465 | -0.05(-0.22%) |
May 04, 2012 | 22.33 | 22.61 | 22.26 | 22.52 | 630,993 | +0.16(+0.72%) |
May 03, 2012 | 22.83 | 22.83 | 22.33 | 22.36 | 419,151 | -0.23(-1.02%) |
May 02, 2012 | 22.66 | 22.71 | 22.42 | 22.59 | 372,807 | -0.15(-0.66%) |
May 01, 2012 | 22.52 | 22.98 | 22.52 | 22.74 | 408,958 | +0.03(+0.13%) |
Apr 30, 2012 | 22.59 | 22.71 | 22.51 | 22.71 | 782,948 | +0.15(+0.66%) |
Apr 27, 2012 | 22.46 | 22.61 | 22.33 | 22.56 | 521,945 | +0.19(+0.85%) |
Apr 26, 2012 | 22.29 | 22.46 | 22.20 | 22.37 | 257,973 | +0.00(+0.00%) |
Apr 25, 2012 | 22.25 | 22.40 | 22.19 | 22.37 | 504,756 | +0.23(+1.04%) |
Apr 24, 2012 | 21.86 | 22.23 | 21.86 | 22.14 | 421,679 | +0.35(+1.61%) |
Apr 23, 2012 | 21.93 | 21.95 | 21.63 | 21.79 | 473,761 | -0.29(-1.31%) |
Apr 20, 2012 | 21.89 | 22.23 | 21.88 | 22.08 | 387,343 | +0.23(+1.05%) |
Apr 19, 2012 | 21.87 | 22.09 | 21.75 | 21.85 | 387,235 | -0.06(-0.27%) |
Apr 18, 2012 | 21.89 | 22.05 | 21.78 | 21.91 | 515,950 | -0.06(-0.27%) |
Apr 17, 2012 | 21.82 | 22.14 | 21.70 | 21.97 | 468,197 | +0.27(+1.24%) |
Apr 16, 2012 | 21.58 | 21.77 | 21.57 | 21.70 | 384,898 | +0.18(+0.84%) |
Apr 13, 2012 | 21.65 | 21.84 | 21.52 | 21.52 | 393,450 | -0.19(-0.88%) |
Apr 12, 2012 | 21.68 | 21.87 | 21.59 | 21.71 | 427,138 | +0.08(+0.37%) |
Apr 11, 2012 | 21.80 | 21.80 | 21.60 | 21.63 | 407,280 | -0.09(-0.41%) |
Apr 10, 2012 | 21.94 | 21.94 | 21.65 | 21.72 | 419,923 | -0.24(-1.09%) |
Apr 09, 2012 | 22.00 | 22.07 | 21.88 | 21.96 | 387,555 | -0.27(-1.21%) |
Apr 05, 2012 | 22.20 | 22.37 | 22.12 | 22.23 | 375,837 | -0.12(-0.54%) |
Apr 04, 2012 | 22.42 | 22.42 | 22.23 | 22.35 | 415,809 | -0.18(-0.80%) |
Apr 03, 2012 | 22.29 | 22.54 | 22.29 | 22.53 | 432,361 | +0.17(+0.76%) |