Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 22.00 | 22.20 | 21.62 | 22.01 | 10,497,469 | +0.58(+2.69%) |
Jun 28, 2012 | 21.13 | 21.61 | 20.95 | 21.43 | 12,477,344 | +0.20(+0.94%) |
Jun 27, 2012 | 21.46 | 21.61 | 21.01 | 21.23 | 15,739,522 | -0.68(-3.10%) |
Jun 26, 2012 | 21.75 | 22.03 | 21.48 | 21.91 | 9,806,974 | +0.24(+1.12%) |
Jun 25, 2012 | 21.36 | 21.74 | 21.24 | 21.67 | 9,363,103 | +0.03(+0.12%) |
Jun 22, 2012 | 22.49 | 22.51 | 21.63 | 21.64 | 19,852,426 | -0.73(-3.26%) |
Jun 21, 2012 | 23.74 | 23.74 | 22.31 | 22.37 | 14,091,769 | -1.33(-5.60%) |
Jun 20, 2012 | 23.88 | 23.91 | 23.30 | 23.70 | 6,212,087 | -0.12(-0.48%) |
Jun 19, 2012 | 23.54 | 23.84 | 23.23 | 23.81 | 7,876,931 | +0.36(+1.53%) |
Jun 18, 2012 | 23.03 | 23.51 | 22.77 | 23.45 | 7,758,334 | +0.35(+1.53%) |
Jun 15, 2012 | 23.17 | 23.19 | 22.89 | 23.10 | 7,511,123 | +0.15(+0.67%) |
Jun 14, 2012 | 22.67 | 23.22 | 22.57 | 22.95 | 11,352,464 | +0.49(+2.17%) |
Jun 13, 2012 | 23.48 | 23.49 | 22.31 | 22.46 | 20,032,190 | -1.06(-4.52%) |
Jun 12, 2012 | 23.31 | 23.61 | 23.22 | 23.52 | 6,947,499 | +0.36(+1.54%) |
Jun 11, 2012 | 23.98 | 24.05 | 23.16 | 23.17 | 6,722,817 | -0.54(-2.28%) |
Jun 08, 2012 | 23.18 | 23.93 | 23.18 | 23.71 | 7,633,578 | +0.46(+1.97%) |
Jun 07, 2012 | 24.11 | 24.19 | 23.16 | 23.25 | 11,715,833 | -0.57(-2.38%) |
Jun 06, 2012 | 23.53 | 23.82 | 23.52 | 23.82 | 7,303,135 | +0.51(+2.19%) |
Jun 05, 2012 | 23.16 | 23.37 | 22.90 | 23.31 | 5,736,601 | +0.10(+0.44%) |
Jun 04, 2012 | 23.55 | 23.55 | 22.86 | 23.21 | 8,852,370 | -0.27(-1.17%) |
Jun 01, 2012 | 23.68 | 23.91 | 23.37 | 23.48 | 10,148,535 | -0.76(-3.15%) |
May 31, 2012 | 24.51 | 24.58 | 24.03 | 24.24 | 10,922,448 | -0.16(-0.65%) |
May 30, 2012 | 24.30 | 24.62 | 24.06 | 24.40 | 12,390,957 | -0.44(-1.77%) |
May 29, 2012 | 24.30 | 24.88 | 24.28 | 24.84 | 10,102,608 | +0.78(+3.26%) |
May 25, 2012 | 24.13 | 24.34 | 23.94 | 24.06 | 6,101,861 | -0.17(-0.68%) |
May 24, 2012 | 23.76 | 24.25 | 23.68 | 24.23 | 10,597,633 | +0.62(+2.62%) |
May 23, 2012 | 23.12 | 23.64 | 22.80 | 23.61 | 8,093,207 | +0.37(+1.59%) |
May 22, 2012 | 23.19 | 23.41 | 23.03 | 23.24 | 6,552,351 | +0.12(+0.52%) |
May 21, 2012 | 22.53 | 23.16 | 22.42 | 23.12 | 12,950,361 | +0.66(+2.95%) |
May 18, 2012 | 22.60 | 22.88 | 22.31 | 22.45 | 14,552,347 | -0.12(-0.54%) |
May 17, 2012 | 23.82 | 24.13 | 22.58 | 22.58 | 12,291,759 | -1.19(-4.99%) |
May 16, 2012 | 23.68 | 23.88 | 23.50 | 23.76 | 8,722,441 | +0.18(+0.76%) |
May 15, 2012 | 23.37 | 24.02 | 23.30 | 23.58 | 11,467,464 | +0.21(+0.90%) |
May 14, 2012 | 23.89 | 24.02 | 23.33 | 23.37 | 9,029,900 | -0.83(-3.42%) |
May 11, 2012 | 23.98 | 24.46 | 23.93 | 24.20 | 8,404,181 | +0.10(+0.40%) |
May 10, 2012 | 24.44 | 24.53 | 23.85 | 24.10 | 11,943,194 | -0.14(-0.58%) |
May 09, 2012 | 23.90 | 24.67 | 23.59 | 24.24 | 25,816,978 | -0.93(-3.70%) |
May 08, 2012 | 25.57 | 25.58 | 24.43 | 25.18 | 16,943,606 | -0.50(-1.94%) |
May 07, 2012 | 26.00 | 26.25 | 25.63 | 25.67 | 9,341,671 | -0.52(-1.99%) |
May 04, 2012 | 26.35 | 26.44 | 25.98 | 26.19 | 7,631,555 | -0.28(-1.06%) |
May 03, 2012 | 25.87 | 26.50 | 25.68 | 26.48 | 14,560,145 | +0.18(+0.68%) |
May 02, 2012 | 26.33 | 26.87 | 26.25 | 26.30 | 13,768,674 | -0.11(-0.41%) |
May 01, 2012 | 26.21 | 26.60 | 25.93 | 26.40 | 7,332,771 | +0.27(+1.02%) |
Apr 30, 2012 | 26.14 | 26.26 | 25.80 | 26.14 | 6,439,318 | -0.10(-0.39%) |
Apr 27, 2012 | 25.99 | 26.44 | 25.91 | 26.24 | 7,792,024 | +0.34(+1.30%) |
Apr 26, 2012 | 25.44 | 26.12 | 25.44 | 25.90 | 6,113,936 | +0.45(+1.78%) |
Apr 25, 2012 | 24.89 | 25.52 | 24.86 | 25.45 | 7,261,061 | +0.71(+2.88%) |
Apr 24, 2012 | 24.72 | 24.94 | 24.51 | 24.74 | 6,259,147 | +0.04(+0.15%) |
Apr 23, 2012 | 24.73 | 24.79 | 24.38 | 24.70 | 8,022,376 | -0.22(-0.87%) |
Apr 20, 2012 | 25.36 | 25.43 | 24.91 | 24.91 | 9,682,230 | -0.35(-1.39%) |
Apr 19, 2012 | 25.57 | 25.68 | 25.07 | 25.26 | 7,789,102 | -0.31(-1.20%) |
Apr 18, 2012 | 25.46 | 25.69 | 25.23 | 25.57 | 7,115,491 | -0.03(-0.12%) |
Apr 17, 2012 | 25.70 | 25.90 | 25.39 | 25.60 | 11,689,758 | +0.11(+0.43%) |
Apr 16, 2012 | 25.60 | 25.79 | 25.20 | 25.49 | 5,659,589 | +0.02(+0.07%) |
Apr 13, 2012 | 25.62 | 25.80 | 25.44 | 25.47 | 6,587,115 | -0.22(-0.87%) |
Apr 12, 2012 | 25.10 | 25.71 | 25.09 | 25.70 | 5,843,767 | +0.60(+2.39%) |
Apr 11, 2012 | 24.81 | 25.32 | 24.79 | 25.10 | 7,945,513 | +0.53(+2.15%) |
Apr 10, 2012 | 25.48 | 25.61 | 24.53 | 24.57 | 8,242,234 | -0.90(-3.55%) |
Apr 09, 2012 | 25.49 | 25.64 | 25.33 | 25.47 | 6,110,986 | -0.57(-2.18%) |
Apr 05, 2012 | 25.85 | 26.30 | 25.71 | 26.04 | 9,865,895 | -0.02(-0.09%) |
Apr 04, 2012 | 25.83 | 26.16 | 25.53 | 26.06 | 9,411,872 | +0.01(+0.04%) |
Apr 03, 2012 | 25.72 | 26.29 | 25.68 | 26.05 | 9,411,207 | +0.41(+1.62%) |