Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 21.69 | 21.76 | 21.48 | 21.64 | 5,506,098 | +0.30(+1.39%) |
Jun 28, 2012 | 21.75 | 21.91 | 21.04 | 21.35 | 8,478,221 | -0.65(-2.98%) |
Jun 27, 2012 | 22.02 | 22.25 | 21.97 | 22.00 | 4,573,685 | +0.12(+0.54%) |
Jun 26, 2012 | 21.91 | 21.96 | 21.70 | 21.88 | 2,883,355 | +0.02(+0.09%) |
Jun 25, 2012 | 21.73 | 22.05 | 21.73 | 21.86 | 3,046,732 | -0.37(-1.64%) |
Jun 22, 2012 | 22.21 | 22.27 | 22.13 | 22.23 | 2,981,152 | +0.11(+0.48%) |
Jun 21, 2012 | 22.49 | 22.49 | 22.04 | 22.12 | 3,945,576 | -0.29(-1.31%) |
Jun 20, 2012 | 22.51 | 22.51 | 22.25 | 22.42 | 3,828,844 | -0.03(-0.15%) |
Jun 19, 2012 | 22.39 | 22.55 | 22.28 | 22.45 | 2,959,953 | +0.17(+0.77%) |
Jun 18, 2012 | 21.99 | 22.33 | 21.95 | 22.28 | 2,962,386 | +0.21(+0.94%) |
Jun 15, 2012 | 21.90 | 22.13 | 21.82 | 22.07 | 4,963,255 | +0.21(+0.98%) |
Jun 14, 2012 | 21.49 | 21.93 | 21.43 | 21.86 | 4,767,631 | +0.45(+2.13%) |
Jun 13, 2012 | 21.29 | 21.56 | 21.26 | 21.40 | 2,576,256 | -0.01(-0.03%) |
Jun 12, 2012 | 21.33 | 21.44 | 21.22 | 21.41 | 2,784,290 | +0.17(+0.81%) |
Jun 11, 2012 | 21.50 | 21.53 | 21.21 | 21.24 | 2,386,052 | -0.13(-0.61%) |
Jun 08, 2012 | 21.15 | 21.41 | 21.06 | 21.37 | 3,257,371 | +0.24(+1.14%) |
Jun 07, 2012 | 21.14 | 21.30 | 21.08 | 21.13 | 3,737,579 | +0.20(+0.96%) |
Jun 06, 2012 | 20.46 | 20.93 | 20.46 | 20.93 | 6,111,694 | +0.59(+2.91%) |
Jun 05, 2012 | 20.20 | 20.37 | 20.11 | 20.33 | 2,569,809 | +0.09(+0.44%) |
Jun 04, 2012 | 20.22 | 20.37 | 20.07 | 20.24 | 3,036,557 | +0.07(+0.34%) |
Jun 01, 2012 | 20.32 | 20.49 | 20.09 | 20.18 | 5,239,149 | -0.48(-2.30%) |
May 31, 2012 | 20.73 | 20.82 | 20.61 | 20.65 | 5,149,206 | -0.09(-0.43%) |
May 30, 2012 | 20.84 | 20.89 | 20.69 | 20.74 | 2,371,998 | -0.23(-1.08%) |
May 29, 2012 | 20.98 | 21.11 | 20.80 | 20.97 | 2,484,580 | +0.10(+0.46%) |
May 25, 2012 | 20.95 | 21.02 | 20.74 | 20.87 | 2,277,791 | -0.09(-0.43%) |
May 24, 2012 | 20.93 | 21.08 | 20.78 | 20.96 | 2,995,169 | +0.16(+0.76%) |
May 23, 2012 | 20.51 | 20.85 | 20.40 | 20.80 | 4,521,665 | +0.20(+0.97%) |
May 22, 2012 | 20.55 | 20.71 | 20.40 | 20.60 | 2,950,739 | +0.09(+0.44%) |
May 21, 2012 | 20.24 | 20.51 | 20.07 | 20.51 | 5,238,272 | +0.25(+1.22%) |
May 18, 2012 | 20.69 | 20.69 | 20.23 | 20.27 | 4,882,434 | -0.34(-1.67%) |
May 17, 2012 | 20.82 | 20.86 | 20.61 | 20.61 | 5,409,659 | -0.24(-1.16%) |
May 16, 2012 | 20.83 | 20.94 | 20.71 | 20.85 | 5,126,656 | +0.14(+0.67%) |
May 15, 2012 | 20.62 | 20.83 | 20.51 | 20.71 | 4,022,604 | +0.12(+0.57%) |
May 14, 2012 | 20.50 | 20.66 | 20.42 | 20.60 | 2,551,625 | -0.01(-0.07%) |
May 11, 2012 | 20.47 | 20.82 | 20.47 | 20.61 | 2,259,135 | +0.03(+0.17%) |
May 10, 2012 | 20.74 | 20.84 | 20.50 | 20.58 | 3,085,738 | -0.03(-0.17%) |
May 09, 2012 | 20.51 | 20.78 | 20.38 | 20.61 | 4,117,668 | -0.12(-0.60%) |
May 08, 2012 | 20.45 | 20.76 | 20.43 | 20.73 | 4,754,796 | +0.19(+0.94%) |
May 07, 2012 | 20.58 | 20.67 | 20.51 | 20.54 | 2,659,366 | -0.08(-0.37%) |
May 04, 2012 | 20.85 | 20.87 | 20.60 | 20.62 | 3,504,091 | -0.27(-1.29%) |
May 03, 2012 | 21.00 | 21.01 | 20.84 | 20.89 | 2,633,390 | -0.07(-0.36%) |
May 02, 2012 | 21.01 | 21.01 | 20.81 | 20.96 | 3,337,755 | -0.11(-0.52%) |
May 01, 2012 | 21.12 | 21.25 | 20.96 | 21.07 | 2,769,639 | -0.05(-0.26%) |
Apr 30, 2012 | 21.22 | 21.22 | 21.08 | 21.12 | 10,169,383 | -0.11(-0.51%) |
Apr 27, 2012 | 21.29 | 21.34 | 21.14 | 21.23 | 9,987,198 | +0.02(+0.10%) |
Apr 26, 2012 | 20.97 | 21.24 | 20.95 | 21.21 | 9,739,681 | +0.14(+0.68%) |
Apr 25, 2012 | 20.95 | 21.08 | 20.88 | 21.07 | 2,545,068 | +0.28(+1.34%) |
Apr 24, 2012 | 20.91 | 21.00 | 20.74 | 20.79 | 3,458,310 | -0.06(-0.29%) |
Apr 23, 2012 | 20.91 | 20.91 | 20.66 | 20.85 | 2,975,331 | -0.12(-0.59%) |
Apr 20, 2012 | 21.01 | 21.16 | 20.95 | 20.97 | 3,813,773 | -0.01(-0.03%) |
Apr 19, 2012 | 21.08 | 21.13 | 20.86 | 20.98 | 3,262,740 | -0.14(-0.65%) |
Apr 18, 2012 | 21.21 | 21.25 | 21.02 | 21.12 | 2,461,233 | -0.14(-0.67%) |
Apr 17, 2012 | 21.21 | 21.34 | 21.19 | 21.26 | 3,755,695 | +0.16(+0.78%) |
Apr 16, 2012 | 21.06 | 21.18 | 20.95 | 21.10 | 6,236,236 | +0.08(+0.36%) |
Apr 13, 2012 | 21.25 | 21.26 | 21.01 | 21.02 | 2,240,216 | -0.26(-1.22%) |
Apr 12, 2012 | 21.18 | 21.30 | 21.04 | 21.28 | 2,181,438 | +0.17(+0.81%) |
Apr 11, 2012 | 21.11 | 21.13 | 20.97 | 21.11 | 2,596,533 | +0.22(+1.08%) |
Apr 10, 2012 | 21.15 | 21.21 | 20.81 | 20.89 | 4,142,072 | -0.29(-1.35%) |
Apr 09, 2012 | 21.31 | 21.31 | 21.12 | 21.17 | 2,372,462 | -0.34(-1.58%) |
Apr 05, 2012 | 21.41 | 21.53 | 21.37 | 21.51 | 3,742,593 | +0.02(+0.10%) |
Apr 04, 2012 | 21.61 | 21.64 | 21.35 | 21.49 | 4,017,423 | -0.34(-1.56%) |
Apr 03, 2012 | 21.74 | 21.87 | 21.59 | 21.83 | 6,677,479 | +0.18(+0.82%) |