Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 22.53 | 22.78 | 21.98 | 22.52 | 3,751,485 | +1.18(+5.53%) |
Jun 28, 2012 | 21.32 | 21.40 | 20.85 | 21.34 | 2,855,700 | -0.18(-0.85%) |
Jun 27, 2012 | 21.74 | 21.87 | 21.28 | 21.52 | 3,117,056 | -0.13(-0.61%) |
Jun 26, 2012 | 21.15 | 21.79 | 21.01 | 21.66 | 2,744,473 | +0.59(+2.80%) |
Jun 25, 2012 | 21.50 | 21.54 | 21.01 | 21.07 | 2,716,679 | -0.81(-3.69%) |
Jun 22, 2012 | 22.60 | 22.70 | 21.72 | 21.87 | 3,197,517 | -0.40(-1.80%) |
Jun 21, 2012 | 23.55 | 23.64 | 22.25 | 22.27 | 2,877,881 | -1.43(-6.05%) |
Jun 20, 2012 | 24.32 | 24.41 | 23.56 | 23.71 | 4,520,886 | -0.44(-1.81%) |
Jun 19, 2012 | 23.93 | 24.34 | 23.81 | 24.14 | 4,281,815 | +0.52(+2.19%) |
Jun 18, 2012 | 23.17 | 23.76 | 23.17 | 23.63 | 3,053,751 | +0.15(+0.62%) |
Jun 15, 2012 | 23.18 | 23.58 | 23.02 | 23.48 | 3,389,627 | +0.38(+1.64%) |
Jun 14, 2012 | 22.94 | 23.26 | 22.50 | 23.10 | 3,013,199 | +0.29(+1.28%) |
Jun 13, 2012 | 22.19 | 23.28 | 22.06 | 22.81 | 3,458,482 | +0.84(+3.81%) |
Jun 12, 2012 | 21.78 | 22.23 | 21.57 | 21.98 | 3,423,462 | +0.52(+2.41%) |
Jun 11, 2012 | 22.97 | 22.98 | 21.39 | 21.46 | 3,971,485 | -0.72(-3.23%) |
Jun 08, 2012 | 21.91 | 22.37 | 21.76 | 22.18 | 2,977,633 | -0.25(-1.11%) |
Jun 07, 2012 | 23.16 | 23.59 | 22.35 | 22.42 | 5,629,262 | +0.09(+0.41%) |
Jun 06, 2012 | 22.27 | 22.66 | 21.98 | 22.33 | 4,785,767 | +0.86(+4.00%) |
Jun 05, 2012 | 20.75 | 21.57 | 20.59 | 21.47 | 3,637,975 | +0.64(+3.06%) |
Jun 04, 2012 | 21.05 | 21.28 | 20.32 | 20.83 | 3,874,993 | -0.13(-0.64%) |
Jun 01, 2012 | 20.31 | 21.31 | 20.31 | 20.97 | 6,057,886 | -0.18(-0.84%) |
May 31, 2012 | 21.63 | 21.74 | 20.68 | 21.15 | 5,773,232 | -0.39(-1.81%) |
May 30, 2012 | 21.84 | 21.86 | 21.49 | 21.54 | 4,019,251 | -0.98(-4.35%) |
May 29, 2012 | 21.91 | 22.86 | 21.91 | 22.52 | 5,034,177 | +1.02(+4.75%) |
May 25, 2012 | 21.42 | 21.65 | 21.24 | 21.49 | 2,584,722 | -0.06(-0.30%) |
May 24, 2012 | 22.04 | 22.13 | 21.11 | 21.56 | 4,423,280 | -0.26(-1.17%) |
May 23, 2012 | 20.45 | 21.90 | 20.16 | 21.81 | 6,953,369 | +0.98(+4.70%) |
May 22, 2012 | 21.17 | 21.71 | 20.62 | 20.83 | 7,898,815 | -0.11(-0.54%) |
May 21, 2012 | 20.75 | 21.05 | 20.59 | 20.95 | 6,889,257 | +0.45(+2.22%) |
May 18, 2012 | 21.15 | 21.38 | 20.38 | 20.49 | 5,975,424 | -0.40(-1.90%) |
May 17, 2012 | 21.07 | 21.49 | 20.73 | 20.89 | 6,493,990 | -0.07(-0.34%) |
May 16, 2012 | 21.45 | 22.01 | 20.84 | 20.96 | 5,171,985 | -0.45(-2.09%) |
May 15, 2012 | 22.49 | 22.70 | 21.31 | 21.41 | 6,439,712 | -1.02(-4.55%) |
May 14, 2012 | 22.95 | 23.19 | 22.41 | 22.43 | 3,619,956 | -0.95(-4.07%) |
May 11, 2012 | 23.44 | 23.95 | 23.27 | 23.38 | 2,732,224 | -0.30(-1.26%) |
May 10, 2012 | 23.95 | 24.40 | 23.54 | 23.68 | 4,503,014 | +0.09(+0.39%) |
May 09, 2012 | 23.11 | 24.02 | 23.04 | 23.59 | 4,860,176 | -0.22(-0.92%) |
May 08, 2012 | 24.08 | 24.13 | 23.18 | 23.81 | 6,586,103 | -0.74(-3.01%) |
May 07, 2012 | 24.31 | 24.77 | 23.98 | 24.54 | 4,225,842 | -0.23(-0.92%) |
May 04, 2012 | 25.09 | 25.23 | 24.46 | 24.77 | 4,465,630 | -0.56(-2.21%) |
May 03, 2012 | 26.21 | 26.37 | 25.30 | 25.33 | 6,212,609 | -0.83(-3.17%) |
May 02, 2012 | 26.51 | 26.53 | 26.09 | 26.16 | 2,453,592 | -0.59(-2.20%) |
May 01, 2012 | 26.57 | 27.02 | 26.49 | 26.75 | 2,721,996 | +0.27(+1.02%) |
Apr 30, 2012 | 26.34 | 26.72 | 26.20 | 26.48 | 3,404,525 | -0.16(-0.61%) |
Apr 27, 2012 | 26.59 | 26.76 | 26.40 | 26.64 | 2,827,815 | +0.21(+0.81%) |
Apr 26, 2012 | 26.51 | 26.69 | 26.18 | 26.43 | 3,387,556 | -0.14(-0.53%) |
Apr 25, 2012 | 26.06 | 26.64 | 25.70 | 26.57 | 4,691,438 | +0.82(+3.20%) |
Apr 24, 2012 | 25.47 | 26.30 | 25.02 | 25.75 | 5,228,267 | +0.43(+1.71%) |
Apr 23, 2012 | 25.18 | 25.67 | 24.92 | 25.32 | 6,360,827 | -0.89(-3.38%) |
Apr 20, 2012 | 26.71 | 26.89 | 26.20 | 26.20 | 3,797,538 | -0.22(-0.83%) |
Apr 19, 2012 | 26.45 | 26.89 | 26.02 | 26.42 | 4,278,530 | -0.09(-0.35%) |
Apr 18, 2012 | 26.16 | 26.86 | 26.09 | 26.52 | 4,333,830 | +0.25(+0.94%) |
Apr 17, 2012 | 26.57 | 26.94 | 26.09 | 26.27 | 4,838,313 | +0.23(+0.90%) |
Apr 16, 2012 | 26.20 | 26.54 | 25.60 | 26.03 | 4,439,617 | +0.02(+0.08%) |
Apr 13, 2012 | 26.14 | 26.28 | 25.72 | 26.01 | 3,740,644 | -0.32(-1.21%) |
Apr 12, 2012 | 25.35 | 26.44 | 25.24 | 26.33 | 5,309,603 | +1.38(+5.54%) |
Apr 11, 2012 | 25.06 | 25.42 | 24.86 | 24.95 | 4,936,428 | +0.34(+1.38%) |
Apr 10, 2012 | 24.56 | 24.80 | 23.93 | 24.61 | 5,460,460 | +0.09(+0.38%) |
Apr 09, 2012 | 24.54 | 24.90 | 24.29 | 24.52 | 3,178,846 | -0.53(-2.12%) |
Apr 05, 2012 | 25.44 | 26.09 | 24.94 | 25.05 | 4,789,892 | -0.33(-1.29%) |
Apr 04, 2012 | 24.93 | 25.46 | 24.67 | 25.37 | 6,393,221 | -0.36(-1.41%) |
Apr 03, 2012 | 26.25 | 26.25 | 25.62 | 25.74 | 4,797,351 | -0.49(-1.87%) |