Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 26.71 | 27.25 | 26.38 | 27.23 | 5,871,583 | +1.23(+4.72%) |
Jun 28, 2012 | 25.35 | 26.00 | 25.19 | 26.00 | 4,229,645 | +0.40(+1.57%) |
Jun 27, 2012 | 25.06 | 25.64 | 25.06 | 25.60 | 8,233,566 | +0.97(+3.94%) |
Jun 26, 2012 | 23.51 | 24.80 | 23.51 | 24.63 | 4,827,155 | +1.24(+5.29%) |
Jun 25, 2012 | 23.42 | 23.98 | 23.12 | 23.39 | 3,059,190 | -0.46(-1.92%) |
Jun 22, 2012 | 23.73 | 23.97 | 23.31 | 23.85 | 3,144,332 | +0.32(+1.36%) |
Jun 21, 2012 | 24.00 | 24.25 | 23.35 | 23.53 | 3,798,069 | -0.51(-2.13%) |
Jun 20, 2012 | 24.25 | 24.43 | 23.78 | 24.04 | 3,137,459 | -0.03(-0.11%) |
Jun 19, 2012 | 23.92 | 24.27 | 23.71 | 24.07 | 4,236,086 | +0.36(+1.51%) |
Jun 18, 2012 | 23.08 | 23.83 | 22.96 | 23.71 | 3,495,721 | +0.62(+2.70%) |
Jun 15, 2012 | 23.24 | 23.40 | 22.91 | 23.09 | 4,285,651 | -0.06(-0.28%) |
Jun 14, 2012 | 22.48 | 23.34 | 22.48 | 23.15 | 3,707,952 | +0.75(+3.35%) |
Jun 13, 2012 | 22.99 | 23.26 | 22.30 | 22.40 | 4,169,693 | -0.59(-2.55%) |
Jun 12, 2012 | 22.93 | 23.23 | 22.67 | 22.99 | 3,507,242 | +0.22(+0.97%) |
Jun 11, 2012 | 23.96 | 24.00 | 22.75 | 22.77 | 3,734,780 | -0.88(-3.72%) |
Jun 08, 2012 | 23.11 | 23.67 | 22.81 | 23.65 | 3,376,552 | +0.40(+1.73%) |
Jun 07, 2012 | 23.52 | 23.83 | 22.77 | 23.24 | 5,287,846 | +0.09(+0.40%) |
Jun 06, 2012 | 23.24 | 23.77 | 22.97 | 23.15 | 6,228,604 | +0.38(+1.65%) |
Jun 05, 2012 | 21.85 | 22.92 | 21.78 | 22.78 | 5,097,511 | +0.83(+3.80%) |
Jun 04, 2012 | 23.26 | 23.33 | 21.82 | 21.94 | 7,103,619 | -1.17(-5.07%) |
Jun 01, 2012 | 24.41 | 24.44 | 22.81 | 23.12 | 7,781,237 | -1.87(-7.48%) |
May 31, 2012 | 25.02 | 25.31 | 24.08 | 24.98 | 5,386,231 | +0.05(+0.18%) |
May 30, 2012 | 26.04 | 26.08 | 24.52 | 24.94 | 9,585,778 | -1.34(-5.09%) |
May 29, 2012 | 25.88 | 26.33 | 25.83 | 26.28 | 4,732,424 | +0.45(+1.74%) |
May 25, 2012 | 25.44 | 25.88 | 25.40 | 25.83 | 4,467,427 | +0.22(+0.86%) |
May 24, 2012 | 25.57 | 25.81 | 25.09 | 25.61 | 5,172,568 | +0.19(+0.76%) |
May 23, 2012 | 24.98 | 25.72 | 24.52 | 25.42 | 10,495,418 | +0.66(+2.66%) |
May 22, 2012 | 24.36 | 25.05 | 24.16 | 24.76 | 5,679,131 | +0.43(+1.77%) |
May 21, 2012 | 23.49 | 24.40 | 23.02 | 24.33 | 5,385,417 | +0.87(+3.71%) |
May 18, 2012 | 23.98 | 23.98 | 23.05 | 23.46 | 4,809,659 | -0.32(-1.35%) |
May 17, 2012 | 24.61 | 24.78 | 23.71 | 23.78 | 6,498,221 | -0.85(-3.46%) |
May 16, 2012 | 25.23 | 25.46 | 24.61 | 24.63 | 4,730,594 | -0.33(-1.32%) |
May 15, 2012 | 24.55 | 25.35 | 24.11 | 24.96 | 5,927,927 | +0.43(+1.75%) |
May 14, 2012 | 25.04 | 25.41 | 24.53 | 24.53 | 4,822,015 | -0.38(-1.51%) |
May 11, 2012 | 24.35 | 25.14 | 24.20 | 24.90 | 3,060,373 | +0.39(+1.61%) |
May 10, 2012 | 24.97 | 25.19 | 24.46 | 24.51 | 5,729,356 | -0.18(-0.74%) |
May 09, 2012 | 23.56 | 24.82 | 23.23 | 24.69 | 6,768,275 | +0.81(+3.37%) |
May 08, 2012 | 23.68 | 23.94 | 23.00 | 23.89 | 4,438,132 | +0.05(+0.23%) |
May 07, 2012 | 23.45 | 23.86 | 23.36 | 23.83 | 3,669,794 | +0.29(+1.25%) |
May 04, 2012 | 23.85 | 24.17 | 23.46 | 23.54 | 4,072,215 | -0.48(-1.98%) |
May 03, 2012 | 24.25 | 24.55 | 23.93 | 24.01 | 2,795,186 | -0.14(-0.57%) |
May 02, 2012 | 23.59 | 24.75 | 23.53 | 24.15 | 10,879,225 | +0.39(+1.66%) |
May 01, 2012 | 23.36 | 24.01 | 23.07 | 23.76 | 3,210,644 | +0.49(+2.13%) |
Apr 30, 2012 | 23.34 | 23.35 | 22.99 | 23.26 | 2,007,667 | -0.15(-0.63%) |
Apr 27, 2012 | 22.98 | 23.62 | 22.87 | 23.41 | 4,143,758 | +0.54(+2.36%) |
Apr 26, 2012 | 22.05 | 22.94 | 22.05 | 22.87 | 4,260,231 | +0.86(+3.91%) |
Apr 25, 2012 | 21.78 | 22.10 | 21.56 | 22.01 | 2,690,631 | +0.48(+2.21%) |
Apr 24, 2012 | 21.12 | 21.71 | 21.03 | 21.53 | 3,600,886 | +0.41(+1.95%) |
Apr 23, 2012 | 21.53 | 21.54 | 20.97 | 21.12 | 3,450,283 | -0.62(-2.86%) |
Apr 20, 2012 | 21.45 | 22.22 | 21.39 | 21.74 | 4,669,471 | +0.34(+1.58%) |
Apr 19, 2012 | 21.74 | 21.88 | 21.12 | 21.40 | 4,619,155 | +0.04(+0.17%) |
Apr 18, 2012 | 21.34 | 21.60 | 21.17 | 21.37 | 3,425,740 | -0.33(-1.52%) |
Apr 17, 2012 | 21.39 | 21.84 | 21.39 | 21.70 | 2,737,326 | +0.43(+2.02%) |
Apr 16, 2012 | 21.50 | 21.97 | 21.20 | 21.27 | 8,752,832 | +0.25(+1.18%) |
Apr 13, 2012 | 21.39 | 21.42 | 20.74 | 21.02 | 3,389,219 | -0.18(-0.86%) |
Apr 12, 2012 | 20.77 | 21.29 | 20.61 | 21.20 | 6,588,194 | +0.43(+2.07%) |
Apr 11, 2012 | 20.22 | 20.88 | 20.22 | 20.77 | 3,978,420 | +0.80(+3.99%) |
Apr 10, 2012 | 20.97 | 21.09 | 19.95 | 19.98 | 5,738,767 | -0.98(-4.68%) |
Apr 09, 2012 | 20.95 | 21.15 | 20.53 | 20.96 | 6,025,393 | -0.25(-1.17%) |
Apr 05, 2012 | 21.40 | 21.71 | 21.14 | 21.20 | 2,560,189 | -0.35(-1.61%) |
Apr 04, 2012 | 21.78 | 21.79 | 21.47 | 21.55 | 3,453,712 | -0.49(-2.24%) |
Apr 03, 2012 | 21.64 | 22.05 | 21.55 | 22.05 | 4,534,893 | +0.32(+1.48%) |