Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 23.78 | 23.78 | 23.78 | 0 | +0.30(+1.28%) | |
Jun 28, 2012 | 23.84 | 23.85 | 23.40 | 23.48 | 131,695 | -0.31(-1.30%) |
Jun 27, 2012 | 23.90 | 23.90 | 23.70 | 23.79 | 93,112 | -0.21(-0.88%) |
Jun 26, 2012 | 23.72 | 24.17 | 23.60 | 24.00 | 164,940 | +0.28(+1.18%) |
Jun 25, 2012 | 23.87 | 24.08 | 23.53 | 23.72 | 92,340 | -0.38(-1.58%) |
Jun 22, 2012 | 23.90 | 24.10 | 23.71 | 24.10 | 74,043 | +0.20(+0.84%) |
Jun 21, 2012 | 24.19 | 24.19 | 23.87 | 23.90 | 114,002 | -0.30(-1.24%) |
Jun 20, 2012 | 23.93 | 24.20 | 23.78 | 24.20 | 164,000 | +0.10(+0.41%) |
Jun 19, 2012 | 24.32 | 24.39 | 23.94 | 24.10 | 251,737 | -0.22(-0.90%) |
Jun 18, 2012 | 24.30 | 24.47 | 24.15 | 24.32 | 267,137 | -0.08(-0.33%) |
Jun 15, 2012 | 24.02 | 24.40 | 23.91 | 24.40 | 773,792 | +0.44(+1.84%) |
Jun 14, 2012 | 23.82 | 24.12 | 23.71 | 23.96 | 386,066 | +0.28(+1.18%) |
Jun 13, 2012 | 23.74 | 23.95 | 23.54 | 23.68 | 238,395 | -0.10(-0.42%) |
Jun 12, 2012 | 23.67 | 23.84 | 23.64 | 23.78 | 228,250 | +0.14(+0.59%) |
Jun 11, 2012 | 23.46 | 23.82 | 23.20 | 23.64 | 257,676 | +0.28(+1.20%) |
Jun 08, 2012 | 23.48 | 23.54 | 23.36 | 23.36 | 74,581 | -0.08(-0.34%) |
Jun 07, 2012 | 23.45 | 23.55 | 23.22 | 23.44 | 130,585 | +0.07(+0.30%) |
Jun 06, 2012 | 23.27 | 23.53 | 23.27 | 23.37 | 213,226 | +0.12(+0.52%) |
Jun 05, 2012 | 22.76 | 23.25 | 22.76 | 23.25 | 158,496 | +0.55(+2.42%) |
Jun 04, 2012 | 22.53 | 22.94 | 22.49 | 22.70 | 98,175 | +0.09(+0.40%) |
Jun 02, 2012 | 23.10 | 23.19 | 22.53 | 22.61 | 314,788 | +0.00(+0.00%) |
Jun 01, 2012 | 23.10 | 23.19 | 22.53 | 22.61 | 314,788 | -0.63(-2.71%) |
May 31, 2012 | 22.99 | 23.24 | 22.91 | 23.24 | 129,580 | +0.29(+1.26%) |
May 30, 2012 | 23.20 | 23.23 | 22.93 | 22.95 | 99,653 | -0.24(-1.03%) |
May 29, 2012 | 22.97 | 23.40 | 22.97 | 23.19 | 73,310 | +0.18(+0.78%) |
May 28, 2012 | 23.00 | 23.06 | 22.97 | 23.01 | 73,850 | +0.05(+0.22%) |
May 25, 2012 | 23.03 | 23.06 | 22.88 | 22.96 | 93,343 | -0.05(-0.22%) |
May 24, 2012 | 23.33 | 23.43 | 22.99 | 23.01 | 90,081 | -0.32(-1.37%) |
May 23, 2012 | 23.41 | 23.50 | 23.08 | 23.33 | 127,456 | -0.14(-0.60%) |
May 22, 2012 | 23.30 | 23.62 | 23.26 | 23.47 | 140,664 | +0.16(+0.69%) |
May 18, 2012 | 23.31 | 23.31 | 23.31 | 0 | +0.02(+0.09%) | |
May 17, 2012 | 23.35 | 23.55 | 23.25 | 23.29 | 64,319 | -0.22(-0.94%) |
May 16, 2012 | 23.43 | 23.62 | 23.31 | 23.51 | 171,630 | +0.15(+0.64%) |
May 15, 2012 | 23.60 | 23.69 | 23.30 | 23.36 | 161,576 | -0.16(-0.68%) |
May 14, 2012 | 23.43 | 23.65 | 23.40 | 23.52 | 166,346 | +0.10(+0.43%) |
May 11, 2012 | 23.58 | 23.59 | 23.40 | 23.42 | 184,723 | -0.09(-0.38%) |
May 10, 2012 | 23.45 | 23.60 | 23.31 | 23.51 | 170,244 | +0.15(+0.64%) |
May 09, 2012 | 23.14 | 23.44 | 23.07 | 23.36 | 78,686 | +0.19(+0.82%) |
May 08, 2012 | 23.46 | 23.49 | 23.03 | 23.17 | 194,806 | -0.30(-1.28%) |
May 07, 2012 | 23.39 | 23.59 | 23.27 | 23.47 | 119,502 | +0.23(+0.99%) |
May 04, 2012 | 23.45 | 23.51 | 23.18 | 23.24 | 74,758 | -0.21(-0.90%) |
May 03, 2012 | 23.58 | 23.58 | 23.37 | 23.45 | 98,664 | -0.14(-0.59%) |
May 02, 2012 | 23.52 | 23.59 | 23.22 | 23.59 | 138,083 | +0.06(+0.25%) |
May 01, 2012 | 23.43 | 23.59 | 23.36 | 23.53 | 183,457 | +0.11(+0.47%) |
Apr 30, 2012 | 23.33 | 23.55 | 23.13 | 23.42 | 270,630 | +0.08(+0.34%) |
Apr 27, 2012 | 22.86 | 23.50 | 22.86 | 23.34 | 160,446 | +0.47(+2.06%) |
Apr 26, 2012 | 22.90 | 23.00 | 22.71 | 22.87 | 191,473 | +0.04(+0.18%) |
Apr 25, 2012 | 22.76 | 23.04 | 22.76 | 22.83 | 151,772 | +0.15(+0.66%) |
Apr 24, 2012 | 23.16 | 23.20 | 22.48 | 22.68 | 316,785 | -0.39(-1.69%) |
Apr 23, 2012 | 23.32 | 23.46 | 23.07 | 23.07 | 168,479 | -0.27(-1.16%) |
Apr 20, 2012 | 23.41 | 23.50 | 23.34 | 23.34 | 117,781 | -0.05(-0.21%) |
Apr 19, 2012 | 23.41 | 23.54 | 23.36 | 23.39 | 128,488 | +0.03(+0.13%) |
Apr 18, 2012 | 23.40 | 23.50 | 23.33 | 23.36 | 96,049 | -0.04(-0.17%) |
Apr 17, 2012 | 23.50 | 23.59 | 23.40 | 23.40 | 129,620 | -0.04(-0.17%) |
Apr 16, 2012 | 23.54 | 23.58 | 23.44 | 23.44 | 135,773 | -0.07(-0.30%) |
Apr 13, 2012 | 23.55 | 23.55 | 23.48 | 23.51 | 114,707 | -0.04(-0.17%) |
Apr 12, 2012 | 23.50 | 23.59 | 23.48 | 23.55 | 176,826 | +0.05(+0.21%) |
Apr 11, 2012 | 23.40 | 23.52 | 23.32 | 23.50 | 171,035 | +0.21(+0.90%) |
Apr 10, 2012 | 23.42 | 23.50 | 23.20 | 23.29 | 176,411 | -0.06(-0.26%) |
Apr 09, 2012 | 23.42 | 23.43 | 23.20 | 23.35 | 56,401 | -0.05(-0.21%) |
Apr 05, 2012 | 23.45 | 23.48 | 23.35 | 23.40 | 114,810 | -0.10(-0.43%) |
Apr 04, 2012 | 23.40 | 23.50 | 23.27 | 23.50 | 277,120 | +0.10(+0.43%) |
Apr 03, 2012 | 23.45 | 23.50 | 23.40 | 23.40 | 122,521 | -0.10(-0.43%) |