Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 19.43 | 19.49 | 18.41 | 18.62 | 14,691,977 | -0.17(-0.91%) |
Jun 28, 2012 | 17.58 | 18.84 | 17.51 | 18.79 | 15,592,854 | +0.95(+5.32%) |
Jun 27, 2012 | 16.99 | 18.02 | 16.86 | 17.84 | 8,847,883 | +0.92(+5.42%) |
Jun 26, 2012 | 16.98 | 17.20 | 16.69 | 16.93 | 7,688,911 | -0.03(-0.19%) |
Jun 25, 2012 | 16.99 | 17.11 | 16.58 | 16.96 | 10,118,213 | -0.35(-2.04%) |
Jun 22, 2012 | 17.23 | 17.41 | 16.86 | 17.31 | 8,286,368 | +0.25(+1.48%) |
Jun 21, 2012 | 18.13 | 18.15 | 17.04 | 17.06 | 10,868,394 | -1.11(-6.12%) |
Jun 20, 2012 | 18.20 | 18.86 | 17.99 | 18.17 | 17,777,224 | -0.05(-0.25%) |
Jun 19, 2012 | 17.10 | 18.32 | 16.88 | 18.21 | 16,550,671 | +1.57(+9.45%) |
Jun 18, 2012 | 16.85 | 16.89 | 16.43 | 16.64 | 9,411,093 | -0.55(-3.21%) |
Jun 15, 2012 | 16.88 | 17.21 | 16.59 | 17.19 | 10,980,557 | +0.27(+1.60%) |
Jun 14, 2012 | 16.32 | 16.92 | 16.15 | 16.92 | 12,179,065 | +0.62(+3.83%) |
Jun 13, 2012 | 16.39 | 16.83 | 16.23 | 16.30 | 12,021,572 | -0.33(-1.96%) |
Jun 12, 2012 | 16.23 | 16.72 | 15.97 | 16.62 | 12,581,348 | +0.45(+2.80%) |
Jun 11, 2012 | 17.66 | 17.67 | 16.16 | 16.17 | 16,048,865 | -1.12(-6.48%) |
Jun 08, 2012 | 17.67 | 17.71 | 17.07 | 17.29 | 18,518,244 | -0.69(-3.82%) |
Jun 07, 2012 | 18.68 | 19.10 | 17.94 | 17.98 | 11,455,218 | -0.13(-0.70%) |
Jun 06, 2012 | 17.69 | 18.23 | 17.54 | 18.11 | 13,300,528 | +0.72(+4.16%) |
Jun 05, 2012 | 17.26 | 17.56 | 17.04 | 17.38 | 8,907,026 | +0.13(+0.73%) |
Jun 04, 2012 | 17.54 | 17.70 | 16.87 | 17.26 | 12,740,887 | -0.20(-1.14%) |
Jun 01, 2012 | 17.77 | 17.94 | 17.36 | 17.45 | 16,524,623 | -0.89(-4.88%) |
May 31, 2012 | 19.30 | 19.38 | 18.03 | 18.35 | 20,802,956 | -0.99(-5.14%) |
May 30, 2012 | 19.78 | 19.86 | 19.31 | 19.34 | 6,865,005 | -0.96(-4.72%) |
May 29, 2012 | 20.20 | 20.44 | 19.88 | 20.30 | 8,792,092 | +0.60(+3.03%) |
May 25, 2012 | 19.48 | 19.80 | 19.36 | 19.71 | 7,225,083 | +0.07(+0.37%) |
May 24, 2012 | 19.94 | 20.02 | 19.19 | 19.63 | 11,003,234 | -0.28(-1.41%) |
May 23, 2012 | 19.29 | 19.93 | 18.64 | 19.91 | 14,907,731 | +0.23(+1.15%) |
May 22, 2012 | 20.20 | 20.53 | 19.48 | 19.69 | 9,398,055 | -0.39(-1.94%) |
May 21, 2012 | 19.81 | 20.17 | 19.44 | 20.08 | 9,656,978 | +0.59(+3.01%) |
May 18, 2012 | 20.38 | 20.52 | 19.30 | 19.49 | 13,250,047 | -0.79(-3.88%) |
May 17, 2012 | 20.57 | 20.84 | 20.01 | 20.27 | 14,774,697 | -0.30(-1.45%) |
May 16, 2012 | 21.83 | 22.12 | 20.39 | 20.57 | 18,977,098 | -1.07(-4.93%) |
May 15, 2012 | 23.05 | 23.29 | 21.48 | 21.64 | 16,385,783 | -1.44(-6.23%) |
May 14, 2012 | 22.92 | 23.38 | 22.84 | 23.08 | 7,803,572 | -0.29(-1.24%) |
May 11, 2012 | 23.03 | 23.65 | 22.96 | 23.37 | 11,372,154 | +0.00(+0.00%) |
May 10, 2012 | 24.22 | 24.28 | 23.05 | 23.37 | 12,231,081 | -0.43(-1.82%) |
May 09, 2012 | 23.01 | 24.29 | 22.81 | 23.80 | 15,956,876 | +0.15(+0.65%) |
May 08, 2012 | 23.75 | 24.01 | 22.93 | 23.65 | 10,446,420 | -0.46(-1.91%) |
May 07, 2012 | 23.95 | 24.50 | 23.68 | 24.11 | 6,791,493 | -0.02(-0.07%) |
May 04, 2012 | 24.80 | 24.96 | 23.95 | 24.13 | 10,001,046 | -0.87(-3.47%) |
May 03, 2012 | 25.62 | 26.07 | 24.81 | 24.99 | 6,905,843 | -0.61(-2.40%) |
May 02, 2012 | 25.88 | 26.09 | 25.43 | 25.61 | 6,047,754 | -0.50(-1.90%) |
May 01, 2012 | 25.51 | 26.39 | 25.47 | 26.10 | 11,340,293 | +0.54(+2.12%) |
Apr 30, 2012 | 25.35 | 25.82 | 25.08 | 25.56 | 7,558,934 | +0.12(+0.46%) |
Apr 27, 2012 | 25.75 | 26.05 | 25.31 | 25.44 | 6,954,985 | -0.18(-0.70%) |
Apr 26, 2012 | 25.25 | 25.71 | 25.05 | 25.62 | 7,551,689 | +0.18(+0.71%) |
Apr 25, 2012 | 25.31 | 25.62 | 24.70 | 25.44 | 11,679,466 | +0.50(+1.99%) |
Apr 24, 2012 | 25.74 | 25.80 | 24.27 | 24.95 | 26,906,678 | -0.51(-2.02%) |
Apr 23, 2012 | 25.41 | 25.72 | 24.74 | 25.46 | 15,994,104 | -0.69(-2.66%) |
Apr 20, 2012 | 25.97 | 26.34 | 25.92 | 26.16 | 10,774,363 | +0.36(+1.40%) |
Apr 19, 2012 | 26.12 | 26.37 | 25.56 | 25.79 | 12,189,030 | -0.39(-1.48%) |
Apr 18, 2012 | 26.12 | 26.71 | 25.73 | 26.18 | 10,905,239 | -0.17(-0.65%) |
Apr 17, 2012 | 25.92 | 26.66 | 25.87 | 26.35 | 9,012,121 | +0.79(+3.11%) |
Apr 16, 2012 | 26.00 | 26.27 | 25.34 | 25.56 | 7,698,657 | +0.12(+0.46%) |
Apr 13, 2012 | 26.11 | 26.16 | 25.32 | 25.44 | 9,639,873 | -1.06(-3.98%) |
Apr 12, 2012 | 24.82 | 26.64 | 24.82 | 26.50 | 14,306,303 | +1.85(+7.52%) |
Apr 11, 2012 | 24.87 | 25.34 | 24.55 | 24.64 | 9,223,167 | +0.54(+2.23%) |
Apr 10, 2012 | 24.70 | 25.13 | 23.81 | 24.11 | 11,998,584 | -0.64(-2.59%) |
Apr 09, 2012 | 24.78 | 25.25 | 24.47 | 24.75 | 9,930,880 | -0.54(-2.14%) |
Apr 05, 2012 | 25.75 | 26.47 | 24.94 | 25.29 | 13,205,090 | -0.60(-2.33%) |
Apr 04, 2012 | 26.08 | 26.25 | 25.71 | 25.89 | 11,338,032 | -0.88(-3.30%) |
Apr 03, 2012 | 27.17 | 27.33 | 26.35 | 26.78 | 11,598,245 | -0.52(-1.92%) |