Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 23.26 | 24.28 | 23.10 | 24.27 | 10,154,494 | +1.47(+6.46%) |
Jun 28, 2012 | 23.04 | 23.32 | 22.54 | 22.80 | 8,049,503 | -0.53(-2.29%) |
Jun 27, 2012 | 22.65 | 23.37 | 22.50 | 23.33 | 10,160,628 | +0.71(+3.14%) |
Jun 26, 2012 | 22.98 | 23.90 | 22.58 | 22.62 | 14,852,771 | -0.27(-1.20%) |
Jun 25, 2012 | 22.71 | 23.01 | 22.59 | 22.90 | 8,046,025 | -0.11(-0.46%) |
Jun 22, 2012 | 22.54 | 23.07 | 22.50 | 23.00 | 16,115,244 | +0.47(+2.06%) |
Jun 21, 2012 | 23.60 | 23.74 | 22.50 | 22.54 | 9,830,026 | -1.08(-4.59%) |
Jun 20, 2012 | 23.68 | 23.90 | 23.40 | 23.62 | 6,729,297 | +0.05(+0.23%) |
Jun 19, 2012 | 23.55 | 23.69 | 23.37 | 23.57 | 5,884,781 | +0.09(+0.39%) |
Jun 18, 2012 | 23.36 | 23.58 | 23.10 | 23.48 | 7,099,535 | +0.04(+0.16%) |
Jun 15, 2012 | 23.06 | 23.55 | 22.85 | 23.44 | 10,210,993 | +0.49(+2.13%) |
Jun 14, 2012 | 23.04 | 23.08 | 22.55 | 22.95 | 11,779,270 | -0.07(-0.30%) |
Jun 13, 2012 | 22.90 | 23.30 | 22.81 | 23.02 | 13,385,783 | -0.06(-0.26%) |
Jun 12, 2012 | 22.78 | 23.10 | 22.46 | 23.08 | 9,899,143 | +0.47(+2.06%) |
Jun 11, 2012 | 23.65 | 23.72 | 22.61 | 22.62 | 11,352,658 | -0.52(-2.24%) |
Jun 08, 2012 | 23.25 | 23.51 | 23.05 | 23.13 | 13,629,939 | -0.75(-3.13%) |
Jun 07, 2012 | 24.71 | 24.71 | 23.82 | 23.88 | 9,708,653 | -0.58(-2.37%) |
Jun 06, 2012 | 23.78 | 24.64 | 23.77 | 24.46 | 13,566,503 | +0.71(+2.99%) |
Jun 05, 2012 | 22.86 | 23.87 | 22.86 | 23.75 | 17,848,760 | +0.95(+4.15%) |
Jun 04, 2012 | 22.67 | 23.17 | 22.35 | 22.81 | 13,774,443 | +0.35(+1.56%) |
Jun 01, 2012 | 22.19 | 22.65 | 22.14 | 22.46 | 13,197,160 | -0.24(-1.08%) |
May 31, 2012 | 22.51 | 22.88 | 22.23 | 22.70 | 13,778,135 | +0.12(+0.54%) |
May 30, 2012 | 22.30 | 22.64 | 22.18 | 22.58 | 11,879,496 | -0.08(-0.37%) |
May 29, 2012 | 21.98 | 22.80 | 21.94 | 22.66 | 15,172,388 | +0.84(+3.84%) |
May 25, 2012 | 21.84 | 22.10 | 21.67 | 21.82 | 12,311,461 | -0.16(-0.73%) |
May 24, 2012 | 21.72 | 22.56 | 21.20 | 21.98 | 71,078,968 | -3.08(-12.29%) |
May 23, 2012 | 25.19 | 25.25 | 24.36 | 25.06 | 43,068,840 | -0.34(-1.32%) |
May 22, 2012 | 25.65 | 25.93 | 25.16 | 25.40 | 12,885,604 | -0.17(-0.66%) |
May 21, 2012 | 25.33 | 25.94 | 24.62 | 25.57 | 12,748,812 | +0.35(+1.39%) |
May 18, 2012 | 26.17 | 26.19 | 24.97 | 25.22 | 12,709,385 | -0.92(-3.53%) |
May 17, 2012 | 26.42 | 26.70 | 26.14 | 26.14 | 6,642,353 | -0.28(-1.07%) |
May 16, 2012 | 26.96 | 27.41 | 26.39 | 26.42 | 6,041,863 | -0.40(-1.51%) |
May 15, 2012 | 27.28 | 27.44 | 26.74 | 26.83 | 6,061,629 | -0.47(-1.73%) |
May 14, 2012 | 27.22 | 27.57 | 27.08 | 27.30 | 6,782,225 | -0.22(-0.80%) |
May 11, 2012 | 27.09 | 27.85 | 27.09 | 27.52 | 7,978,470 | +0.29(+1.06%) |
May 10, 2012 | 28.51 | 28.74 | 27.00 | 27.23 | 21,210,096 | -1.59(-5.51%) |
May 09, 2012 | 28.45 | 29.02 | 28.31 | 28.82 | 5,155,659 | -0.02(-0.08%) |
May 08, 2012 | 28.83 | 29.01 | 28.29 | 28.84 | 8,070,422 | -0.14(-0.47%) |
May 07, 2012 | 29.24 | 29.59 | 28.95 | 28.98 | 6,588,167 | -0.33(-1.12%) |
May 04, 2012 | 29.18 | 29.44 | 28.87 | 29.30 | 8,270,267 | -0.05(-0.16%) |
May 03, 2012 | 30.05 | 30.07 | 29.16 | 29.35 | 9,417,208 | -0.62(-2.06%) |
May 02, 2012 | 30.69 | 30.74 | 29.91 | 29.97 | 13,786,018 | -1.06(-3.42%) |
May 01, 2012 | 29.59 | 31.31 | 29.59 | 31.03 | 14,082,654 | +1.41(+4.78%) |
Apr 30, 2012 | 29.74 | 29.81 | 29.43 | 29.61 | 5,156,354 | -0.16(-0.53%) |
Apr 27, 2012 | 30.08 | 30.13 | 29.74 | 29.77 | 6,579,640 | -0.29(-0.96%) |
Apr 26, 2012 | 29.97 | 30.09 | 29.81 | 30.06 | 7,903,700 | +0.11(+0.38%) |
Apr 25, 2012 | 29.75 | 30.01 | 29.48 | 29.95 | 6,957,885 | +0.44(+1.50%) |
Apr 24, 2012 | 29.44 | 29.60 | 29.25 | 29.50 | 5,217,478 | +0.00(+0.00%) |
Apr 23, 2012 | 29.32 | 29.65 | 29.08 | 29.50 | 6,130,937 | -0.05(-0.15%) |
Apr 20, 2012 | 30.46 | 30.46 | 29.39 | 29.55 | 6,360,340 | -0.71(-2.34%) |
Apr 19, 2012 | 30.26 | 30.71 | 29.94 | 30.26 | 7,378,486 | -0.34(-1.10%) |
Apr 18, 2012 | 30.50 | 30.80 | 30.37 | 30.59 | 4,509,765 | -0.25(-0.82%) |
Apr 17, 2012 | 30.50 | 31.02 | 30.49 | 30.85 | 5,336,868 | +0.50(+1.63%) |
Apr 16, 2012 | 30.75 | 31.14 | 30.30 | 30.35 | 6,290,512 | -0.26(-0.85%) |
Apr 13, 2012 | 31.27 | 31.37 | 30.56 | 30.61 | 8,734,690 | -0.62(-1.98%) |
Apr 12, 2012 | 31.22 | 31.46 | 31.08 | 31.23 | 8,733,412 | +0.05(+0.17%) |
Apr 11, 2012 | 31.62 | 31.84 | 31.05 | 31.17 | 15,332,518 | -0.88(-2.74%) |
Apr 10, 2012 | 32.52 | 32.90 | 32.02 | 32.05 | 8,382,840 | -0.57(-1.75%) |
Apr 09, 2012 | 32.78 | 33.02 | 32.61 | 32.62 | 7,578,251 | -0.72(-2.17%) |
Apr 05, 2012 | 33.84 | 34.12 | 33.32 | 33.35 | 9,981,228 | -0.76(-2.21%) |
Apr 04, 2012 | 34.36 | 34.49 | 33.81 | 34.10 | 8,129,310 | -0.58(-1.67%) |
Apr 03, 2012 | 34.81 | 35.70 | 34.32 | 34.68 | 11,880,555 | +0.32(+0.93%) |