Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 23.23 | 23.45 | 22.82 | 22.94 | 445,932 | +0.14(+0.61%) |
Jun 28, 2012 | 22.63 | 23.23 | 22.47 | 22.80 | 295,304 | +0.03(+0.13%) |
Jun 27, 2012 | 22.40 | 22.88 | 22.29 | 22.77 | 674,151 | +0.44(+1.97%) |
Jun 26, 2012 | 21.99 | 22.42 | 21.94 | 22.33 | 244,021 | +0.38(+1.73%) |
Jun 25, 2012 | 21.82 | 22.06 | 21.64 | 21.95 | 183,281 | -0.03(-0.11%) |
Jun 22, 2012 | 21.87 | 22.11 | 21.58 | 21.98 | 1,332,778 | +0.32(+1.45%) |
Jun 21, 2012 | 22.10 | 22.17 | 21.61 | 21.66 | 287,064 | -0.39(-1.77%) |
Jun 20, 2012 | 22.37 | 22.47 | 21.99 | 22.05 | 251,477 | -0.24(-1.08%) |
Jun 19, 2012 | 22.55 | 22.75 | 22.24 | 22.29 | 527,760 | -0.12(-0.54%) |
Jun 18, 2012 | 22.23 | 22.55 | 21.98 | 22.41 | 246,316 | +0.17(+0.76%) |
Jun 15, 2012 | 22.27 | 22.41 | 22.04 | 22.24 | 988,113 | -0.03(-0.13%) |
Jun 14, 2012 | 22.03 | 22.32 | 21.82 | 22.27 | 451,784 | +0.32(+1.46%) |
Jun 13, 2012 | 22.14 | 22.22 | 21.88 | 21.95 | 480,335 | -0.15(-0.68%) |
Jun 12, 2012 | 21.68 | 22.20 | 21.48 | 22.10 | 670,258 | +0.43(+1.98%) |
Jun 11, 2012 | 22.48 | 22.55 | 21.66 | 21.67 | 584,056 | -0.76(-3.39%) |
Jun 08, 2012 | 22.33 | 22.63 | 22.26 | 22.43 | 318,171 | -0.05(-0.22%) |
Jun 07, 2012 | 22.89 | 23.00 | 22.46 | 22.48 | 863,838 | -0.33(-1.45%) |
Jun 06, 2012 | 22.86 | 22.98 | 22.35 | 22.81 | 6,534,131 | +0.01(+0.04%) |
Jun 05, 2012 | 22.10 | 23.27 | 21.54 | 22.80 | 1,109,784 | +0.45(+2.01%) |
Jun 04, 2012 | 21.81 | 22.42 | 21.81 | 22.35 | 365,611 | +0.61(+2.81%) |
Jun 01, 2012 | 21.69 | 21.92 | 21.57 | 21.74 | 237,234 | -0.24(-1.09%) |
May 31, 2012 | 22.11 | 22.30 | 21.82 | 21.98 | 558,811 | -0.06(-0.27%) |
May 30, 2012 | 22.09 | 22.38 | 21.95 | 22.04 | 320,652 | -0.15(-0.68%) |
May 29, 2012 | 21.71 | 22.20 | 21.62 | 22.19 | 347,322 | +0.70(+3.26%) |
May 25, 2012 | 21.29 | 21.54 | 21.12 | 21.49 | 316,177 | +0.10(+0.47%) |
May 24, 2012 | 21.43 | 21.47 | 20.96 | 21.39 | 356,548 | +0.08(+0.38%) |
May 23, 2012 | 21.06 | 21.47 | 20.82 | 21.31 | 390,832 | +0.17(+0.80%) |
May 22, 2012 | 21.20 | 21.54 | 20.95 | 21.14 | 440,121 | -0.05(-0.24%) |
May 21, 2012 | 20.86 | 21.32 | 20.85 | 21.19 | 355,543 | +0.31(+1.48%) |
May 18, 2012 | 21.27 | 21.90 | 20.65 | 20.88 | 386,021 | -0.45(-2.11%) |
May 17, 2012 | 21.20 | 21.90 | 21.12 | 21.33 | 523,566 | +0.23(+1.09%) |
May 16, 2012 | 20.74 | 21.39 | 20.74 | 21.10 | 234,852 | -0.04(-0.19%) |
May 15, 2012 | 21.12 | 21.42 | 20.67 | 21.14 | 337,792 | -0.02(-0.09%) |
May 14, 2012 | 21.32 | 21.40 | 20.95 | 21.16 | 298,740 | -0.41(-1.90%) |
May 11, 2012 | 21.53 | 21.80 | 21.38 | 21.57 | 243,270 | -0.09(-0.42%) |
May 10, 2012 | 21.50 | 21.70 | 21.23 | 21.66 | 205,165 | +0.29(+1.36%) |
May 09, 2012 | 21.49 | 21.58 | 21.13 | 21.37 | 136,970 | -0.27(-1.25%) |
May 08, 2012 | 21.78 | 21.78 | 21.22 | 21.64 | 358,523 | -0.26(-1.19%) |
May 07, 2012 | 21.62 | 22.04 | 21.46 | 21.90 | 278,143 | +0.21(+0.97%) |
May 04, 2012 | 21.54 | 21.99 | 21.54 | 21.69 | 272,093 | +0.19(+0.88%) |
May 03, 2012 | 21.87 | 21.89 | 21.30 | 21.50 | 199,531 | -0.38(-1.74%) |
May 02, 2012 | 22.08 | 22.09 | 21.81 | 21.88 | 257,995 | -0.24(-1.08%) |
May 01, 2012 | 22.17 | 22.62 | 22.00 | 22.12 | 427,073 | +0.03(+0.14%) |
Apr 30, 2012 | 22.20 | 22.35 | 21.84 | 22.09 | 325,651 | -0.12(-0.54%) |
Apr 27, 2012 | 21.86 | 22.27 | 21.79 | 22.21 | 532,441 | +0.31(+1.42%) |
Apr 26, 2012 | 21.57 | 22.00 | 21.52 | 21.90 | 557,794 | +0.38(+1.77%) |
Apr 25, 2012 | 20.88 | 21.57 | 20.58 | 21.52 | 883,168 | +1.45(+7.22%) |
Apr 24, 2012 | 19.67 | 20.16 | 19.61 | 20.07 | 364,614 | +0.47(+2.40%) |
Apr 23, 2012 | 19.47 | 19.70 | 19.37 | 19.60 | 298,666 | -0.14(-0.71%) |
Apr 20, 2012 | 19.92 | 19.92 | 19.66 | 19.74 | 177,685 | +0.08(+0.41%) |
Apr 19, 2012 | 19.86 | 20.07 | 19.51 | 19.66 | 231,683 | -0.15(-0.76%) |
Apr 18, 2012 | 19.99 | 20.03 | 19.80 | 19.81 | 200,430 | -0.14(-0.70%) |
Apr 17, 2012 | 20.14 | 20.22 | 19.94 | 19.95 | 351,109 | -0.10(-0.50%) |
Apr 16, 2012 | 19.79 | 20.20 | 19.73 | 20.05 | 237,301 | +0.27(+1.37%) |
Apr 13, 2012 | 20.01 | 20.02 | 19.76 | 19.78 | 209,417 | -0.29(-1.44%) |
Apr 12, 2012 | 19.97 | 20.24 | 19.82 | 20.07 | 255,356 | +0.07(+0.32%) |
Apr 11, 2012 | 19.61 | 20.06 | 19.53 | 20.00 | 357,421 | +0.57(+2.96%) |
Apr 10, 2012 | 19.89 | 19.89 | 19.43 | 19.43 | 478,596 | -0.46(-2.31%) |
Apr 09, 2012 | 19.70 | 20.01 | 19.65 | 19.89 | 345,532 | -0.07(-0.35%) |
Apr 05, 2012 | 19.91 | 20.01 | 19.70 | 19.96 | 633,575 | -0.03(-0.15%) |
Apr 04, 2012 | 20.09 | 20.23 | 19.90 | 19.99 | 551,321 | -0.31(-1.53%) |
Apr 03, 2012 | 20.51 | 20.62 | 20.16 | 20.30 | 391,284 | -0.22(-1.07%) |