Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 22.44 | 22.85 | 22.35 | 22.75 | 6,719,861 | +0.64(+2.88%) |
Jun 28, 2012 | 21.59 | 22.18 | 21.42 | 22.12 | 4,551,765 | +0.29(+1.32%) |
Jun 27, 2012 | 22.32 | 22.86 | 21.51 | 21.83 | 5,281,749 | -0.47(-2.12%) |
Jun 26, 2012 | 22.46 | 23.26 | 22.18 | 22.30 | 4,783,845 | -0.20(-0.88%) |
Jun 25, 2012 | 23.06 | 23.06 | 22.43 | 22.50 | 5,140,151 | -0.88(-3.78%) |
Jun 22, 2012 | 23.03 | 23.76 | 22.61 | 23.38 | 6,382,847 | +0.47(+2.03%) |
Jun 21, 2012 | 23.75 | 23.79 | 22.63 | 22.92 | 5,098,133 | -0.81(-3.40%) |
Jun 20, 2012 | 23.13 | 23.86 | 22.92 | 23.73 | 6,761,302 | +0.55(+2.36%) |
Jun 19, 2012 | 23.32 | 23.64 | 23.09 | 23.18 | 7,119,423 | +0.00(+0.00%) |
Jun 18, 2012 | 23.53 | 23.62 | 23.16 | 23.18 | 6,215,055 | -0.71(-2.98%) |
Jun 15, 2012 | 23.00 | 23.90 | 22.85 | 23.89 | 14,483,314 | +0.94(+4.09%) |
Jun 14, 2012 | 22.43 | 23.03 | 22.12 | 22.95 | 6,515,396 | +0.52(+2.32%) |
Jun 13, 2012 | 22.77 | 22.93 | 22.27 | 22.43 | 4,201,573 | -0.49(-2.15%) |
Jun 12, 2012 | 22.29 | 23.09 | 22.24 | 22.93 | 9,948,191 | +0.61(+2.73%) |
Jun 11, 2012 | 22.21 | 22.62 | 22.06 | 22.32 | 8,763,637 | +0.33(+1.49%) |
Jun 08, 2012 | 21.67 | 22.14 | 21.57 | 21.99 | 6,285,078 | +0.20(+0.91%) |
Jun 07, 2012 | 21.95 | 22.42 | 21.72 | 21.79 | 11,240,118 | +0.21(+0.95%) |
Jun 06, 2012 | 20.56 | 21.91 | 20.41 | 21.58 | 12,576,949 | +1.12(+5.45%) |
Jun 05, 2012 | 20.10 | 20.60 | 20.07 | 20.47 | 5,911,332 | +0.25(+1.25%) |
Jun 04, 2012 | 20.06 | 20.67 | 20.02 | 20.21 | 7,078,264 | -0.27(-1.30%) |
Jun 01, 2012 | 20.19 | 20.65 | 20.11 | 20.48 | 8,329,459 | -0.08(-0.37%) |
May 31, 2012 | 20.71 | 20.78 | 20.34 | 20.56 | 11,830,458 | -0.28(-1.35%) |
May 30, 2012 | 21.08 | 21.10 | 20.66 | 20.84 | 8,765,887 | -0.39(-1.84%) |
May 29, 2012 | 21.41 | 21.71 | 21.12 | 21.23 | 5,814,174 | -0.20(-0.93%) |
May 25, 2012 | 21.23 | 21.50 | 21.10 | 21.43 | 4,700,847 | +0.12(+0.55%) |
May 24, 2012 | 21.51 | 21.52 | 21.05 | 21.31 | 6,150,739 | -0.19(-0.89%) |
May 23, 2012 | 21.46 | 21.56 | 21.14 | 21.50 | 7,697,032 | -0.15(-0.70%) |
May 22, 2012 | 21.82 | 22.09 | 21.45 | 21.65 | 7,910,470 | -0.38(-1.74%) |
May 21, 2012 | 21.38 | 22.14 | 21.19 | 22.04 | 8,005,551 | +0.55(+2.58%) |
May 18, 2012 | 21.51 | 21.69 | 21.21 | 21.48 | 11,600,203 | +0.08(+0.38%) |
May 17, 2012 | 21.83 | 21.91 | 21.36 | 21.40 | 8,547,079 | -0.58(-2.62%) |
May 16, 2012 | 21.54 | 22.17 | 21.39 | 21.97 | 8,938,298 | +0.29(+1.36%) |
May 15, 2012 | 21.46 | 22.12 | 21.26 | 21.68 | 9,295,085 | +0.24(+1.12%) |
May 14, 2012 | 21.35 | 21.62 | 21.06 | 21.44 | 9,346,742 | -0.35(-1.60%) |
May 11, 2012 | 21.72 | 22.01 | 21.49 | 21.79 | 6,519,467 | -0.44(-2.00%) |
May 10, 2012 | 22.62 | 22.83 | 21.58 | 22.23 | 12,945,997 | -0.01(-0.03%) |
May 09, 2012 | 20.41 | 22.51 | 20.35 | 22.24 | 20,439,190 | +1.64(+7.94%) |
May 08, 2012 | 19.91 | 20.82 | 19.68 | 20.60 | 21,330,442 | +0.51(+2.56%) |
May 07, 2012 | 20.60 | 20.91 | 20.02 | 20.09 | 17,905,678 | -0.55(-2.69%) |
May 04, 2012 | 21.12 | 21.28 | 20.62 | 20.65 | 15,895,478 | -0.84(-3.92%) |
May 03, 2012 | 21.86 | 21.89 | 21.25 | 21.49 | 17,229,388 | -0.42(-1.91%) |
May 02, 2012 | 22.32 | 22.36 | 21.65 | 21.91 | 16,489,836 | -0.52(-2.32%) |
May 01, 2012 | 23.10 | 23.34 | 22.30 | 22.43 | 10,048,964 | -0.88(-3.79%) |
Apr 30, 2012 | 23.51 | 23.89 | 23.27 | 23.31 | 5,997,763 | -0.04(-0.18%) |
Apr 27, 2012 | 24.13 | 24.13 | 23.25 | 23.35 | 731,331 | -0.57(-2.40%) |
Apr 26, 2012 | 23.69 | 23.95 | 23.58 | 23.92 | 268,552 | +0.14(+0.58%) |
Apr 25, 2012 | 23.82 | 24.30 | 23.62 | 23.79 | 388,767 | +0.00(+0.00%) |
Apr 24, 2012 | 24.64 | 24.64 | 23.74 | 23.79 | 181,858 | -0.64(-2.61%) |
Apr 23, 2012 | 24.81 | 24.81 | 24.25 | 24.42 | 139,803 | -0.44(-1.76%) |
Apr 20, 2012 | 24.71 | 25.33 | 24.71 | 24.86 | 218,631 | +0.22(+0.89%) |
Apr 19, 2012 | 24.64 | 25.48 | 24.51 | 24.64 | 873,612 | +0.00(+0.00%) |
Apr 18, 2012 | 24.64 | 24.94 | 23.62 | 24.64 | 302,504 | +0.00(+0.00%) |
Apr 17, 2012 | 24.92 | 25.16 | 24.64 | 24.64 | 262,335 | -0.38(-1.50%) |
Apr 16, 2012 | 25.33 | 25.33 | 24.64 | 25.02 | 803,687 | -0.31(-1.22%) |
Apr 13, 2012 | 23.27 | 25.64 | 23.21 | 25.33 | 2,461,709 | +2.05(+8.82%) |