Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 28.01 | 29.51 | 28.01 | 28.61 | 8,823,420 | +0.90(+3.26%) |
Jun 28, 2012 | 24.96 | 27.97 | 24.96 | 27.70 | 21,401,638 | +2.69(+10.75%) |
Jun 27, 2012 | 24.57 | 25.29 | 24.55 | 25.02 | 2,056,817 | +0.39(+1.60%) |
Jun 26, 2012 | 24.09 | 24.75 | 23.87 | 24.62 | 2,254,424 | +0.55(+2.26%) |
Jun 25, 2012 | 24.67 | 24.81 | 23.91 | 24.08 | 3,100,370 | -0.60(-2.44%) |
Jun 22, 2012 | 24.98 | 25.32 | 24.66 | 24.68 | 9,354,976 | -0.26(-1.06%) |
Jun 21, 2012 | 25.64 | 25.64 | 24.71 | 24.94 | 3,642,935 | -0.66(-2.57%) |
Jun 20, 2012 | 25.65 | 26.10 | 25.44 | 25.60 | 4,084,584 | +0.08(+0.29%) |
Jun 19, 2012 | 25.38 | 25.74 | 25.04 | 25.52 | 2,514,022 | +0.26(+1.04%) |
Jun 18, 2012 | 24.77 | 25.52 | 24.77 | 25.26 | 1,678,352 | +0.13(+0.52%) |
Jun 15, 2012 | 24.80 | 25.19 | 24.53 | 25.13 | 5,576,926 | +0.31(+1.25%) |
Jun 14, 2012 | 24.80 | 25.00 | 24.65 | 24.82 | 3,752,302 | +0.17(+0.69%) |
Jun 13, 2012 | 24.57 | 24.83 | 24.50 | 24.65 | 3,885,618 | +0.02(+0.08%) |
Jun 12, 2012 | 24.77 | 24.91 | 24.53 | 24.63 | 3,437,947 | +0.10(+0.42%) |
Jun 11, 2012 | 24.83 | 25.03 | 24.43 | 24.53 | 3,142,257 | +0.32(+1.32%) |
Jun 08, 2012 | 23.84 | 24.71 | 23.69 | 24.21 | 1,785,646 | +0.28(+1.18%) |
Jun 07, 2012 | 24.34 | 24.39 | 23.86 | 23.93 | 1,615,275 | -0.30(-1.24%) |
Jun 06, 2012 | 23.64 | 24.33 | 23.53 | 24.23 | 2,561,094 | +0.70(+2.96%) |
Jun 05, 2012 | 22.86 | 23.72 | 22.65 | 23.53 | 1,972,829 | +0.59(+2.58%) |
Jun 04, 2012 | 23.38 | 23.43 | 22.71 | 22.94 | 1,755,017 | -0.32(-1.37%) |
Jun 01, 2012 | 23.96 | 24.11 | 22.84 | 23.26 | 2,915,882 | -1.18(-4.81%) |
May 31, 2012 | 24.37 | 24.54 | 23.68 | 24.43 | 2,031,910 | -0.01(-0.04%) |
May 30, 2012 | 24.63 | 24.63 | 24.30 | 24.44 | 1,722,201 | -0.33(-1.33%) |
May 29, 2012 | 24.71 | 24.95 | 24.64 | 24.77 | 1,632,333 | +0.31(+1.27%) |
May 25, 2012 | 24.53 | 24.69 | 24.28 | 24.46 | 2,267,389 | -0.08(-0.31%) |
May 24, 2012 | 24.49 | 25.07 | 24.03 | 24.54 | 2,728,655 | +0.09(+0.38%) |
May 23, 2012 | 24.41 | 24.61 | 23.86 | 24.44 | 1,709,508 | -0.07(-0.27%) |
May 22, 2012 | 24.30 | 24.95 | 24.28 | 24.51 | 3,459,500 | +0.21(+0.85%) |
May 21, 2012 | 23.12 | 24.43 | 22.87 | 24.30 | 2,582,519 | +1.15(+4.95%) |
May 18, 2012 | 23.93 | 24.07 | 22.94 | 23.15 | 2,281,045 | -0.76(-3.18%) |
May 17, 2012 | 23.94 | 24.44 | 23.66 | 23.92 | 2,002,942 | +0.07(+0.28%) |
May 16, 2012 | 24.38 | 24.53 | 23.81 | 23.85 | 2,684,321 | -0.33(-1.36%) |
May 15, 2012 | 24.24 | 24.57 | 24.16 | 24.18 | 1,731,435 | -0.16(-0.66%) |
May 14, 2012 | 24.53 | 24.71 | 24.34 | 24.34 | 1,853,152 | -0.34(-1.37%) |
May 11, 2012 | 24.55 | 25.15 | 24.47 | 24.68 | 1,124,750 | -0.02(-0.08%) |
May 10, 2012 | 24.90 | 25.09 | 24.66 | 24.70 | 963,714 | -0.16(-0.64%) |
May 09, 2012 | 24.72 | 25.01 | 24.49 | 24.86 | 1,790,012 | -0.15(-0.60%) |
May 08, 2012 | 24.41 | 25.11 | 24.41 | 25.01 | 2,631,023 | +0.32(+1.30%) |
May 07, 2012 | 24.98 | 25.01 | 24.40 | 24.69 | 1,138,197 | -0.40(-1.61%) |
May 04, 2012 | 25.34 | 25.38 | 24.30 | 25.09 | 2,504,379 | -0.07(-0.26%) |
May 03, 2012 | 25.42 | 26.02 | 25.01 | 25.16 | 4,973,553 | -0.22(-0.85%) |
May 02, 2012 | 25.72 | 25.94 | 25.36 | 25.37 | 2,623,830 | -0.54(-2.07%) |
May 01, 2012 | 25.40 | 26.23 | 25.33 | 25.91 | 2,219,168 | +0.60(+2.38%) |
Apr 30, 2012 | 25.74 | 25.81 | 25.08 | 25.31 | 1,793,443 | -0.29(-1.14%) |
Apr 27, 2012 | 25.73 | 25.77 | 25.27 | 25.60 | 1,538,435 | -0.07(-0.26%) |
Apr 26, 2012 | 25.14 | 25.92 | 24.90 | 25.66 | 1,716,799 | +0.23(+0.92%) |
Apr 25, 2012 | 25.30 | 25.61 | 25.21 | 25.43 | 3,888,525 | +0.18(+0.71%) |
Apr 24, 2012 | 24.71 | 25.38 | 24.45 | 25.25 | 1,761,490 | +0.56(+2.29%) |
Apr 23, 2012 | 25.12 | 25.18 | 24.40 | 24.69 | 2,206,695 | -0.68(-2.67%) |
Apr 20, 2012 | 25.95 | 26.08 | 25.34 | 25.36 | 2,096,779 | -0.58(-2.25%) |
Apr 19, 2012 | 25.95 | 26.21 | 25.69 | 25.95 | 2,746,440 | +0.10(+0.40%) |
Apr 18, 2012 | 25.84 | 26.22 | 25.60 | 25.84 | 2,503,297 | -0.11(-0.43%) |
Apr 17, 2012 | 25.64 | 26.34 | 25.55 | 25.96 | 2,016,701 | +0.40(+1.58%) |
Apr 16, 2012 | 25.42 | 25.68 | 25.28 | 25.55 | 1,742,172 | +0.17(+0.67%) |
Apr 13, 2012 | 25.81 | 25.88 | 25.25 | 25.38 | 5,131,737 | -0.54(-2.07%) |
Apr 12, 2012 | 25.85 | 26.48 | 25.26 | 25.92 | 9,216,406 | +0.79(+3.14%) |
Apr 11, 2012 | 24.98 | 25.27 | 24.98 | 25.13 | 7,195,485 | +0.36(+1.44%) |
Apr 10, 2012 | 25.24 | 25.38 | 24.64 | 24.77 | 5,216,491 | -0.47(-1.86%) |
Apr 09, 2012 | 25.18 | 25.28 | 24.57 | 25.24 | 3,351,548 | -0.10(-0.41%) |
Apr 05, 2012 | 25.25 | 25.47 | 25.00 | 25.34 | 5,408,033 | +0.09(+0.37%) |
Apr 04, 2012 | 25.07 | 25.26 | 24.82 | 25.25 | 4,219,872 | -0.06(-0.22%) |
Apr 03, 2012 | 24.46 | 25.70 | 24.40 | 25.31 | 6,411,125 | +0.88(+3.62%) |