Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 25.13 | 25.57 | 25.04 | 25.49 | 1,925,813 | +1.35(+5.59%) |
Jun 28, 2012 | 23.65 | 24.22 | 23.41 | 24.15 | 2,064,189 | +0.23(+0.98%) |
Jun 27, 2012 | 23.26 | 24.01 | 23.21 | 23.91 | 2,012,782 | +0.74(+3.18%) |
Jun 26, 2012 | 23.18 | 23.40 | 22.90 | 23.18 | 1,985,393 | -0.14(-0.59%) |
Jun 25, 2012 | 23.40 | 23.51 | 23.19 | 23.31 | 2,137,388 | -0.70(-2.91%) |
Jun 22, 2012 | 24.61 | 24.63 | 23.70 | 24.01 | 1,928,676 | -0.39(-1.58%) |
Jun 21, 2012 | 25.45 | 25.59 | 24.07 | 24.40 | 4,201,794 | -0.82(-3.27%) |
Jun 20, 2012 | 25.85 | 25.85 | 24.97 | 25.22 | 3,533,147 | -0.22(-0.86%) |
Jun 19, 2012 | 25.24 | 25.52 | 24.93 | 25.44 | 3,022,589 | +1.36(+5.66%) |
Jun 18, 2012 | 24.05 | 24.11 | 23.77 | 24.08 | 1,861,810 | -0.23(-0.93%) |
Jun 15, 2012 | 24.08 | 24.31 | 23.97 | 24.31 | 810,187 | +0.51(+2.14%) |
Jun 14, 2012 | 23.09 | 23.88 | 22.95 | 23.80 | 1,372,925 | +0.66(+2.84%) |
Jun 13, 2012 | 23.07 | 23.42 | 22.91 | 23.14 | 1,716,569 | -0.51(-2.16%) |
Jun 12, 2012 | 23.35 | 23.69 | 23.11 | 23.65 | 1,827,696 | +0.63(+2.76%) |
Jun 11, 2012 | 23.65 | 23.77 | 22.98 | 23.02 | 1,953,941 | -0.44(-1.86%) |
Jun 08, 2012 | 23.02 | 23.55 | 22.81 | 23.45 | 1,906,348 | -0.29(-1.23%) |
Jun 07, 2012 | 24.02 | 24.13 | 23.57 | 23.74 | 2,299,321 | +0.29(+1.24%) |
Jun 06, 2012 | 22.59 | 23.45 | 22.56 | 23.45 | 1,880,697 | +1.05(+4.69%) |
Jun 05, 2012 | 22.24 | 22.56 | 22.15 | 22.40 | 2,076,185 | +0.01(+0.03%) |
Jun 04, 2012 | 22.59 | 22.65 | 21.94 | 22.40 | 1,988,700 | +0.16(+0.72%) |
Jun 01, 2012 | 22.10 | 22.61 | 21.74 | 22.24 | 4,043,871 | -0.50(-2.18%) |
May 31, 2012 | 23.83 | 23.83 | 22.65 | 22.73 | 4,731,829 | -1.04(-4.39%) |
May 30, 2012 | 24.61 | 24.62 | 23.77 | 23.77 | 2,484,725 | -1.47(-5.81%) |
May 29, 2012 | 25.22 | 25.46 | 24.93 | 25.24 | 1,632,093 | +0.93(+3.84%) |
May 25, 2012 | 23.85 | 24.52 | 23.84 | 24.31 | 1,957,506 | +0.22(+0.91%) |
May 24, 2012 | 24.30 | 24.32 | 23.76 | 24.09 | 5,206,484 | -0.41(-1.67%) |
May 23, 2012 | 24.27 | 24.54 | 23.69 | 24.50 | 4,165,007 | -0.56(-2.24%) |
May 22, 2012 | 24.91 | 25.36 | 24.76 | 25.06 | 2,781,514 | +0.56(+2.29%) |
May 21, 2012 | 23.91 | 24.55 | 23.77 | 24.50 | 1,334,398 | +0.80(+3.38%) |
May 18, 2012 | 24.10 | 24.12 | 23.51 | 23.69 | 1,987,857 | -0.45(-1.87%) |
May 17, 2012 | 24.45 | 24.66 | 24.10 | 24.15 | 2,152,626 | -0.03(-0.12%) |
May 16, 2012 | 24.63 | 25.03 | 24.15 | 24.17 | 1,530,825 | -0.25(-1.03%) |
May 15, 2012 | 24.65 | 24.91 | 24.36 | 24.43 | 2,207,338 | -0.37(-1.48%) |
May 14, 2012 | 24.56 | 25.05 | 24.37 | 24.79 | 1,716,300 | -0.43(-1.71%) |
May 11, 2012 | 24.81 | 25.57 | 24.77 | 25.22 | 1,825,066 | -0.09(-0.34%) |
May 10, 2012 | 26.02 | 26.14 | 25.17 | 25.31 | 1,885,767 | -0.37(-1.45%) |
May 09, 2012 | 25.23 | 25.94 | 25.21 | 25.68 | 1,750,032 | -0.04(-0.14%) |
May 08, 2012 | 25.36 | 25.80 | 24.90 | 25.72 | 2,762,596 | -0.19(-0.75%) |
May 07, 2012 | 25.68 | 26.14 | 25.55 | 25.91 | 2,459,592 | +0.14(+0.56%) |
May 04, 2012 | 26.36 | 26.52 | 25.66 | 25.77 | 2,318,657 | -1.10(-4.09%) |
May 03, 2012 | 27.48 | 27.69 | 26.85 | 26.87 | 1,864,743 | -0.74(-2.68%) |
May 02, 2012 | 27.31 | 27.76 | 27.23 | 27.61 | 3,116,645 | -0.77(-2.71%) |
May 01, 2012 | 28.04 | 28.67 | 27.94 | 28.38 | 1,565,614 | +0.24(+0.84%) |
Apr 30, 2012 | 27.94 | 28.20 | 27.71 | 28.14 | 1,353,203 | +0.33(+1.19%) |
Apr 27, 2012 | 28.04 | 28.08 | 27.67 | 27.81 | 1,949,944 | +0.22(+0.81%) |
Apr 26, 2012 | 27.38 | 27.96 | 27.21 | 27.59 | 3,141,813 | +1.01(+3.81%) |
Apr 25, 2012 | 26.52 | 26.74 | 26.37 | 26.57 | 3,103,928 | +1.07(+4.19%) |
Apr 24, 2012 | 25.11 | 25.63 | 24.97 | 25.50 | 1,569,112 | +0.54(+2.16%) |
Apr 23, 2012 | 24.61 | 24.99 | 24.38 | 24.96 | 1,996,197 | -0.11(-0.43%) |
Apr 20, 2012 | 25.40 | 25.67 | 25.06 | 25.07 | 1,649,954 | -0.18(-0.71%) |
Apr 19, 2012 | 25.68 | 25.96 | 25.22 | 25.25 | 2,673,926 | -0.70(-2.71%) |
Apr 18, 2012 | 25.45 | 26.09 | 25.40 | 25.96 | 4,988,289 | -0.01(-0.03%) |
Apr 17, 2012 | 25.45 | 25.98 | 25.36 | 25.96 | 3,104,378 | +0.67(+2.64%) |
Apr 16, 2012 | 25.81 | 25.85 | 25.01 | 25.30 | 2,211,809 | +0.03(+0.11%) |
Apr 13, 2012 | 26.00 | 26.15 | 25.23 | 25.27 | 2,509,333 | -1.23(-4.66%) |
Apr 12, 2012 | 26.21 | 26.67 | 26.20 | 26.50 | 1,413,861 | +0.52(+2.02%) |
Apr 11, 2012 | 25.70 | 26.10 | 25.47 | 25.98 | 4,454,988 | +0.83(+3.31%) |
Apr 10, 2012 | 25.63 | 25.93 | 25.00 | 25.14 | 3,866,552 | -1.11(-4.24%) |
Apr 09, 2012 | 26.36 | 26.54 | 26.03 | 26.26 | 1,417,327 | -0.52(-1.93%) |
Apr 05, 2012 | 26.15 | 26.87 | 26.14 | 26.77 | 3,056,560 | +0.41(+1.55%) |
Apr 04, 2012 | 26.47 | 27.21 | 26.29 | 26.36 | 3,212,218 | -0.79(-2.91%) |
Apr 03, 2012 | 27.20 | 27.43 | 26.87 | 27.15 | 3,420,183 | -0.33(-1.20%) |