Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 25.03 | 25.40 | 24.90 | 25.34 | 1,630,848 | +0.69(+2.80%) |
Jun 28, 2012 | 23.66 | 24.85 | 23.66 | 24.65 | 2,225,807 | +0.82(+3.43%) |
Jun 27, 2012 | 24.04 | 24.04 | 23.62 | 23.83 | 1,347,436 | -0.11(-0.46%) |
Jun 26, 2012 | 23.92 | 24.20 | 23.71 | 23.94 | 934,393 | +0.11(+0.45%) |
Jun 25, 2012 | 23.92 | 24.03 | 23.71 | 23.84 | 1,187,786 | -0.54(-2.20%) |
Jun 22, 2012 | 24.31 | 24.52 | 24.08 | 24.37 | 876,277 | +0.09(+0.38%) |
Jun 21, 2012 | 24.82 | 24.82 | 24.19 | 24.28 | 970,616 | -0.46(-1.84%) |
Jun 20, 2012 | 25.23 | 25.24 | 24.47 | 24.74 | 1,472,036 | -0.42(-1.67%) |
Jun 19, 2012 | 25.31 | 25.32 | 24.99 | 25.16 | 1,149,247 | -0.09(-0.35%) |
Jun 18, 2012 | 24.92 | 25.36 | 24.73 | 25.24 | 731,453 | +0.13(+0.51%) |
Jun 15, 2012 | 24.79 | 25.23 | 24.79 | 25.12 | 850,734 | +0.30(+1.21%) |
Jun 14, 2012 | 24.33 | 24.98 | 24.33 | 24.82 | 797,904 | +0.48(+1.99%) |
Jun 13, 2012 | 24.62 | 24.74 | 24.14 | 24.33 | 1,108,641 | -0.37(-1.51%) |
Jun 12, 2012 | 24.59 | 24.89 | 24.48 | 24.71 | 613,462 | +0.19(+0.78%) |
Jun 11, 2012 | 25.30 | 25.51 | 24.46 | 24.52 | 1,254,064 | -0.45(-1.81%) |
Jun 08, 2012 | 24.44 | 24.98 | 24.19 | 24.97 | 899,712 | +0.39(+1.58%) |
Jun 07, 2012 | 24.94 | 25.17 | 24.56 | 24.58 | 1,125,996 | -0.13(-0.55%) |
Jun 06, 2012 | 24.49 | 24.86 | 24.32 | 24.71 | 1,522,221 | +0.59(+2.43%) |
Jun 05, 2012 | 23.85 | 24.31 | 23.71 | 24.13 | 1,155,659 | +0.11(+0.46%) |
Jun 04, 2012 | 24.29 | 24.65 | 23.34 | 24.02 | 2,699,723 | -0.84(-3.38%) |
Jun 01, 2012 | 25.20 | 25.37 | 24.66 | 24.86 | 947,607 | -0.86(-3.36%) |
May 31, 2012 | 25.78 | 25.84 | 25.37 | 25.72 | 601,569 | -0.01(-0.03%) |
May 30, 2012 | 25.86 | 25.94 | 25.55 | 25.73 | 845,683 | -0.42(-1.61%) |
May 29, 2012 | 25.74 | 26.16 | 25.71 | 26.15 | 1,065,339 | +0.51(+1.98%) |
May 25, 2012 | 25.64 | 25.83 | 25.53 | 25.64 | 762,313 | -0.05(-0.19%) |
May 24, 2012 | 25.45 | 25.70 | 25.30 | 25.69 | 1,304,236 | +0.34(+1.34%) |
May 23, 2012 | 24.51 | 25.47 | 24.51 | 25.35 | 1,527,678 | +0.53(+2.14%) |
May 22, 2012 | 24.87 | 25.05 | 24.70 | 24.82 | 964,889 | +0.09(+0.35%) |
May 21, 2012 | 24.53 | 24.82 | 24.14 | 24.73 | 1,189,916 | +0.31(+1.27%) |
May 18, 2012 | 24.59 | 24.90 | 24.29 | 24.42 | 1,176,650 | -0.17(-0.68%) |
May 17, 2012 | 25.24 | 25.24 | 24.54 | 24.59 | 1,007,973 | -0.55(-2.21%) |
May 16, 2012 | 25.18 | 25.66 | 25.05 | 25.14 | 1,521,159 | +0.03(+0.13%) |
May 15, 2012 | 25.13 | 25.38 | 25.03 | 25.11 | 1,021,420 | -0.10(-0.38%) |
May 14, 2012 | 25.50 | 25.58 | 25.07 | 25.21 | 1,392,941 | -0.50(-1.94%) |
May 11, 2012 | 25.44 | 25.88 | 25.41 | 25.70 | 1,347,442 | +0.01(+0.03%) |
May 10, 2012 | 25.50 | 25.81 | 25.47 | 25.70 | 1,864,049 | +0.31(+1.22%) |
May 09, 2012 | 25.18 | 25.50 | 24.98 | 25.39 | 1,419,303 | +0.06(+0.22%) |
May 08, 2012 | 25.28 | 25.34 | 24.86 | 25.33 | 1,641,237 | -0.13(-0.50%) |
May 07, 2012 | 25.37 | 25.58 | 25.15 | 25.46 | 1,023,581 | +0.08(+0.31%) |
May 04, 2012 | 25.44 | 25.54 | 25.13 | 25.38 | 1,126,932 | -0.17(-0.68%) |
May 03, 2012 | 25.72 | 25.88 | 25.40 | 25.55 | 874,479 | -0.15(-0.59%) |
May 02, 2012 | 25.56 | 25.97 | 25.56 | 25.70 | 987,928 | -0.10(-0.40%) |
May 01, 2012 | 26.01 | 26.40 | 25.17 | 25.81 | 3,783,025 | +0.83(+3.33%) |
Apr 30, 2012 | 25.11 | 25.21 | 24.83 | 24.98 | 920,527 | -0.28(-1.10%) |
Apr 27, 2012 | 25.32 | 25.36 | 24.78 | 25.25 | 1,199,981 | +0.10(+0.38%) |
Apr 26, 2012 | 25.29 | 25.66 | 24.55 | 25.16 | 2,467,066 | +0.56(+2.29%) |
Apr 25, 2012 | 24.30 | 24.68 | 24.30 | 24.59 | 2,255,392 | +0.48(+1.97%) |
Apr 24, 2012 | 24.01 | 24.64 | 23.90 | 24.12 | 2,722,330 | +0.12(+0.50%) |
Apr 23, 2012 | 23.41 | 24.14 | 23.25 | 24.00 | 3,229,761 | +0.48(+2.02%) |
Apr 20, 2012 | 23.54 | 23.78 | 23.37 | 23.52 | 1,136,048 | +0.28(+1.19%) |
Apr 19, 2012 | 23.44 | 23.71 | 23.15 | 23.25 | 1,672,194 | -0.12(-0.51%) |
Apr 18, 2012 | 23.31 | 23.48 | 23.21 | 23.37 | 1,048,153 | +0.02(+0.10%) |
Apr 17, 2012 | 23.52 | 23.52 | 23.10 | 23.34 | 1,522,606 | -0.01(-0.03%) |
Apr 16, 2012 | 23.67 | 23.67 | 23.10 | 23.35 | 1,026,516 | -0.12(-0.51%) |
Apr 13, 2012 | 23.47 | 23.75 | 23.31 | 23.47 | 1,033,256 | -0.15(-0.64%) |
Apr 12, 2012 | 23.47 | 23.71 | 23.32 | 23.62 | 1,082,769 | +0.12(+0.51%) |
Apr 11, 2012 | 23.06 | 23.51 | 23.01 | 23.50 | 1,559,228 | +0.67(+2.92%) |
Apr 10, 2012 | 23.14 | 23.36 | 22.66 | 22.83 | 1,794,509 | -0.35(-1.50%) |
Apr 09, 2012 | 22.75 | 23.19 | 22.68 | 23.18 | 1,155,924 | +0.13(+0.55%) |
Apr 05, 2012 | 23.18 | 23.34 | 22.98 | 23.06 | 1,434,293 | -0.29(-1.22%) |
Apr 04, 2012 | 23.37 | 23.44 | 23.13 | 23.34 | 1,162,428 | -0.16(-0.67%) |
Apr 03, 2012 | 23.53 | 23.71 | 23.35 | 23.50 | 810,408 | -0.09(-0.37%) |