Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 21.59 | 21.79 | 21.56 | 21.75 | 565,614 | +0.25(+1.19%) |
Jun 28, 2012 | 21.48 | 21.51 | 21.41 | 21.50 | 691,124 | -0.16(-0.76%) |
Jun 27, 2012 | 21.62 | 21.73 | 21.62 | 21.66 | 986,142 | +0.16(+0.77%) |
Jun 26, 2012 | 21.54 | 21.55 | 21.49 | 21.50 | 162,216 | -0.11(-0.49%) |
Jun 25, 2012 | 21.61 | 21.66 | 21.50 | 21.61 | 493,934 | -0.45(-2.02%) |
Jun 22, 2012 | 22.02 | 22.13 | 22.00 | 22.05 | 363,974 | +0.07(+0.32%) |
Jun 21, 2012 | 21.91 | 22.00 | 21.85 | 21.98 | 808,350 | +0.43(+2.02%) |
Jun 20, 2012 | 21.45 | 21.66 | 21.44 | 21.55 | 952,508 | +0.29(+1.34%) |
Jun 19, 2012 | 21.30 | 21.33 | 21.23 | 21.26 | 212,364 | -0.08(-0.37%) |
Jun 18, 2012 | 21.23 | 21.36 | 21.22 | 21.34 | 499,138 | +0.24(+1.14%) |
Jun 15, 2012 | 21.12 | 21.17 | 21.07 | 21.10 | 576,312 | -0.39(-1.84%) |
Jun 14, 2012 | 21.45 | 21.50 | 21.41 | 21.50 | 239,414 | +0.01(+0.02%) |
Jun 13, 2012 | 21.50 | 21.54 | 21.46 | 21.49 | 123,564 | -0.07(-0.32%) |
Jun 12, 2012 | 21.61 | 21.62 | 21.49 | 21.56 | 245,790 | +0.01(+0.07%) |
Jun 11, 2012 | 21.57 | 21.59 | 21.50 | 21.55 | 219,050 | +0.05(+0.23%) |
Jun 08, 2012 | 21.53 | 21.62 | 21.49 | 21.50 | 181,514 | -0.12(-0.56%) |
Jun 07, 2012 | 21.68 | 21.73 | 21.55 | 21.61 | 695,082 | +0.16(+0.77%) |
Jun 06, 2012 | 21.34 | 21.45 | 21.29 | 21.45 | 539,912 | +0.29(+1.37%) |
Jun 05, 2012 | 21.10 | 21.19 | 21.08 | 21.16 | 635,648 | +0.21(+0.98%) |
Jun 04, 2012 | 20.86 | 20.98 | 20.84 | 20.95 | 378,936 | +0.11(+0.53%) |
Jun 01, 2012 | 20.86 | 20.96 | 20.81 | 20.84 | 626,342 | -0.12(-0.57%) |
May 31, 2012 | 21.09 | 21.10 | 20.89 | 20.96 | 1,382,074 | -0.40(-1.87%) |
May 30, 2012 | 21.34 | 21.38 | 21.21 | 21.36 | 558,348 | -0.24(-1.09%) |
May 29, 2012 | 21.59 | 21.62 | 21.43 | 21.60 | 276,684 | -0.07(-0.35%) |
May 25, 2012 | 21.64 | 21.69 | 21.59 | 21.68 | 472,424 | +0.02(+0.07%) |
May 24, 2012 | 21.59 | 21.66 | 21.54 | 21.66 | 441,770 | +0.07(+0.35%) |
May 23, 2012 | 21.56 | 21.61 | 21.43 | 21.59 | 653,372 | -0.26(-1.19%) |
May 22, 2012 | 21.80 | 21.95 | 21.80 | 21.84 | 808,540 | +0.35(+1.63%) |
May 21, 2012 | 21.50 | 21.55 | 21.47 | 21.50 | 297,558 | +0.12(+0.57%) |
May 18, 2012 | 21.52 | 21.52 | 21.34 | 21.37 | 413,800 | -0.10(-0.47%) |
May 17, 2012 | 22.00 | 22.00 | 21.41 | 21.48 | 1,276,304 | -0.58(-2.61%) |
May 16, 2012 | 22.12 | 22.15 | 22.00 | 22.05 | 576,694 | +0.03(+0.14%) |
May 15, 2012 | 21.90 | 22.07 | 21.89 | 22.02 | 490,572 | +0.21(+0.96%) |
May 14, 2012 | 21.77 | 21.82 | 21.72 | 21.81 | 170,076 | -0.04(-0.16%) |
May 11, 2012 | 21.82 | 21.88 | 21.81 | 21.84 | 131,222 | -0.02(-0.09%) |
May 10, 2012 | 21.82 | 21.89 | 21.82 | 21.86 | 395,958 | +0.17(+0.78%) |
May 09, 2012 | 21.66 | 21.75 | 21.64 | 21.70 | 321,998 | -0.11(-0.48%) |
May 08, 2012 | 21.80 | 21.81 | 21.75 | 21.80 | 179,120 | -0.05(-0.25%) |
May 07, 2012 | 21.82 | 21.88 | 21.82 | 21.86 | 97,102 | +0.05(+0.23%) |
May 04, 2012 | 21.90 | 21.90 | 21.80 | 21.80 | 280,340 | -0.20(-0.89%) |
May 03, 2012 | 22.17 | 22.17 | 22.00 | 22.00 | 178,490 | +0.02(+0.11%) |
May 02, 2012 | 21.98 | 22.02 | 21.96 | 21.98 | 350,776 | -0.02(-0.11%) |
May 01, 2012 | 21.79 | 22.06 | 21.75 | 22.00 | 709,818 | +0.19(+0.87%) |
Apr 30, 2012 | 21.96 | 21.97 | 21.77 | 21.81 | 693,990 | -0.30(-1.33%) |
Apr 27, 2012 | 22.22 | 22.23 | 22.10 | 22.11 | 550,686 | -0.33(-1.47%) |
Apr 26, 2012 | 22.35 | 22.48 | 22.32 | 22.43 | 436,236 | -0.23(-1.01%) |
Apr 25, 2012 | 22.63 | 22.84 | 22.60 | 22.66 | 1,018,486 | +0.04(+0.15%) |
Apr 24, 2012 | 22.54 | 22.65 | 22.48 | 22.63 | 232,622 | +0.07(+0.33%) |
Apr 23, 2012 | 22.51 | 22.56 | 22.50 | 22.55 | 307,472 | -0.21(-0.94%) |
Apr 20, 2012 | 22.86 | 22.86 | 22.77 | 22.77 | 407,494 | +0.00(+0.02%) |
Apr 19, 2012 | 22.77 | 22.80 | 22.69 | 22.77 | 540,714 | +0.17(+0.75%) |
Apr 18, 2012 | 22.64 | 22.68 | 22.59 | 22.59 | 309,228 | +0.19(+0.85%) |
Apr 17, 2012 | 22.30 | 22.43 | 22.27 | 22.41 | 307,976 | +0.24(+1.08%) |
Apr 16, 2012 | 22.32 | 22.32 | 22.09 | 22.16 | 622,926 | -0.32(-1.42%) |
Apr 13, 2012 | 22.50 | 22.55 | 22.43 | 22.48 | 305,480 | +0.07(+0.31%) |
Apr 12, 2012 | 22.41 | 22.48 | 22.34 | 22.41 | 533,064 | -0.02(-0.07%) |
Apr 11, 2012 | 22.39 | 22.55 | 22.36 | 22.43 | 464,106 | +0.14(+0.63%) |
Apr 10, 2012 | 22.52 | 22.56 | 22.29 | 22.29 | 1,069,410 | -0.55(-2.41%) |
Apr 09, 2012 | 22.66 | 22.86 | 22.62 | 22.84 | 1,001,838 | -0.45(-1.93%) |
Apr 05, 2012 | 23.18 | 23.30 | 23.16 | 23.29 | 554,338 | -0.02(-0.09%) |
Apr 04, 2012 | 23.27 | 23.44 | 23.25 | 23.31 | 726,958 | -0.22(-0.93%) |
Apr 03, 2012 | 23.23 | 23.62 | 23.11 | 23.53 | 1,223,496 | +0.42(+1.82%) |