Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 22.95 | 23.26 | 22.68 | 23.21 | 4,244,649 | +0.67(+2.96%) |
Jun 28, 2012 | 22.62 | 22.91 | 22.32 | 22.54 | 3,052,517 | -0.34(-1.49%) |
Jun 27, 2012 | 22.71 | 23.19 | 22.63 | 22.88 | 2,688,852 | +0.25(+1.10%) |
Jun 26, 2012 | 22.46 | 22.99 | 22.46 | 22.63 | 2,093,187 | +0.06(+0.28%) |
Jun 25, 2012 | 22.45 | 22.77 | 22.38 | 22.57 | 2,963,242 | -0.11(-0.49%) |
Jun 22, 2012 | 22.79 | 22.83 | 22.51 | 22.68 | 2,406,758 | +0.13(+0.58%) |
Jun 21, 2012 | 23.05 | 23.05 | 22.48 | 22.55 | 4,125,668 | -0.46(-1.98%) |
Jun 20, 2012 | 22.86 | 23.04 | 22.65 | 23.01 | 2,325,747 | +0.14(+0.61%) |
Jun 19, 2012 | 22.66 | 23.04 | 22.55 | 22.87 | 4,013,463 | +0.30(+1.32%) |
Jun 18, 2012 | 22.03 | 22.71 | 21.88 | 22.57 | 4,280,911 | +0.54(+2.46%) |
Jun 15, 2012 | 21.90 | 22.25 | 21.87 | 22.03 | 3,469,274 | -0.03(-0.13%) |
Jun 14, 2012 | 21.74 | 22.46 | 21.56 | 22.06 | 3,558,355 | +0.39(+1.82%) |
Jun 13, 2012 | 21.82 | 21.94 | 21.56 | 21.66 | 2,520,560 | -0.15(-0.68%) |
Jun 12, 2012 | 21.41 | 21.85 | 21.23 | 21.81 | 2,685,674 | +0.35(+1.61%) |
Jun 11, 2012 | 21.80 | 21.85 | 21.44 | 21.47 | 2,454,397 | -0.16(-0.75%) |
Jun 08, 2012 | 21.49 | 21.68 | 21.24 | 21.63 | 2,041,379 | +0.05(+0.22%) |
Jun 07, 2012 | 21.90 | 21.90 | 21.37 | 21.58 | 3,199,499 | -0.12(-0.53%) |
Jun 06, 2012 | 21.63 | 21.88 | 21.50 | 21.70 | 2,359,578 | +0.12(+0.58%) |
Jun 05, 2012 | 21.29 | 21.69 | 21.27 | 21.57 | 2,458,620 | +0.13(+0.63%) |
Jun 04, 2012 | 21.11 | 21.49 | 20.94 | 21.44 | 3,163,124 | +0.23(+1.06%) |
Jun 01, 2012 | 21.13 | 21.32 | 21.04 | 21.21 | 3,278,088 | -0.30(-1.38%) |
May 31, 2012 | 22.00 | 22.00 | 21.34 | 21.51 | 5,275,662 | -0.40(-1.84%) |
May 30, 2012 | 21.89 | 22.66 | 21.61 | 21.91 | 7,035,633 | -0.04(-0.18%) |
May 29, 2012 | 21.63 | 21.97 | 21.63 | 21.95 | 4,695,342 | +0.41(+1.92%) |
May 25, 2012 | 21.83 | 21.84 | 21.26 | 21.54 | 5,005,570 | -0.28(-1.28%) |
May 24, 2012 | 21.71 | 21.94 | 21.43 | 21.82 | 3,839,099 | +0.19(+0.89%) |
May 23, 2012 | 21.35 | 21.68 | 20.94 | 21.62 | 6,286,937 | +0.01(+0.07%) |
May 22, 2012 | 21.95 | 22.29 | 21.37 | 21.61 | 7,383,070 | -0.46(-2.09%) |
May 21, 2012 | 21.39 | 22.52 | 21.14 | 22.07 | 10,542,117 | +0.58(+2.68%) |
May 18, 2012 | 21.61 | 21.95 | 20.99 | 21.49 | 9,921,525 | +0.09(+0.40%) |
May 17, 2012 | 24.82 | 25.20 | 21.23 | 21.41 | 31,405,524 | -2.37(-9.96%) |
May 16, 2012 | 20.65 | 23.96 | 20.64 | 23.77 | 38,151,908 | +3.39(+16.66%) |
May 15, 2012 | 20.80 | 20.85 | 20.24 | 20.38 | 9,681,654 | -0.27(-1.33%) |
May 14, 2012 | 21.53 | 21.53 | 20.43 | 20.65 | 12,895,590 | -1.12(-5.14%) |
May 11, 2012 | 21.76 | 22.32 | 21.38 | 21.77 | 8,272,546 | -0.17(-0.79%) |
May 10, 2012 | 22.82 | 22.85 | 21.85 | 21.95 | 12,637,888 | -0.56(-2.48%) |
May 09, 2012 | 20.78 | 22.87 | 20.69 | 22.50 | 22,298,056 | +0.77(+3.56%) |
May 08, 2012 | 22.51 | 23.26 | 21.24 | 21.73 | 18,867,286 | -0.68(-3.04%) |
May 07, 2012 | 22.44 | 22.67 | 21.68 | 22.41 | 18,382,630 | +0.02(+0.09%) |
May 04, 2012 | 22.25 | 23.51 | 22.21 | 22.39 | 21,917,246 | +0.35(+1.60%) |
May 03, 2012 | 25.08 | 25.11 | 21.73 | 22.04 | 52,241,892 | -3.10(-12.33%) |
May 02, 2012 | 28.23 | 28.28 | 24.88 | 25.14 | 48,600,060 | -1.72(-6.39%) |
May 01, 2012 | 33.59 | 33.75 | 24.77 | 26.86 | 64,422,588 | -6.69(-19.94%) |
Apr 30, 2012 | 33.61 | 33.88 | 33.06 | 33.55 | 4,438,489 | -0.07(-0.21%) |
Apr 27, 2012 | 34.51 | 34.82 | 33.46 | 33.62 | 4,712,343 | -0.84(-2.44%) |
Apr 26, 2012 | 33.58 | 34.53 | 33.40 | 34.46 | 2,854,787 | +0.99(+2.97%) |
Apr 25, 2012 | 33.16 | 33.99 | 32.98 | 33.47 | 4,392,506 | +0.50(+1.52%) |
Apr 24, 2012 | 34.57 | 34.81 | 32.35 | 32.97 | 6,642,521 | -1.71(-4.94%) |
Apr 23, 2012 | 34.11 | 34.83 | 33.67 | 34.68 | 3,561,227 | +0.18(+0.51%) |
Apr 20, 2012 | 33.92 | 34.67 | 33.92 | 34.50 | 2,773,791 | +0.67(+1.99%) |
Apr 19, 2012 | 33.83 | 34.05 | 33.52 | 33.83 | 1,647,547 | -0.01(-0.03%) |
Apr 18, 2012 | 33.23 | 34.09 | 33.17 | 33.84 | 2,535,918 | +0.52(+1.58%) |
Apr 17, 2012 | 32.77 | 33.57 | 32.59 | 33.31 | 2,088,917 | +0.75(+2.30%) |
Apr 16, 2012 | 32.95 | 32.99 | 32.28 | 32.56 | 2,438,794 | -0.31(-0.96%) |
Apr 13, 2012 | 32.74 | 32.95 | 32.59 | 32.88 | 1,824,831 | +0.12(+0.36%) |
Apr 12, 2012 | 32.64 | 32.86 | 32.41 | 32.76 | 2,421,933 | +0.29(+0.90%) |
Apr 11, 2012 | 32.70 | 32.82 | 32.27 | 32.47 | 2,978,171 | +0.09(+0.26%) |
Apr 10, 2012 | 32.74 | 33.05 | 32.27 | 32.38 | 2,993,290 | -0.41(-1.24%) |
Apr 09, 2012 | 32.88 | 33.05 | 32.61 | 32.79 | 1,522,492 | -0.47(-1.42%) |
Apr 05, 2012 | 32.99 | 33.33 | 32.80 | 33.26 | 2,165,126 | +0.04(+0.13%) |
Apr 04, 2012 | 33.28 | 33.60 | 32.75 | 33.22 | 2,833,635 | -0.43(-1.29%) |
Apr 03, 2012 | 33.12 | 33.68 | 33.08 | 33.65 | 2,613,468 | +0.21(+0.61%) |