Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 22.19 | 22.30 | 22.02 | 22.29 | 18,019,838 | +0.50(+2.29%) |
Jun 28, 2012 | 21.70 | 21.88 | 21.41 | 21.79 | 14,827,719 | +0.01(+0.03%) |
Jun 27, 2012 | 21.71 | 21.87 | 21.55 | 21.78 | 12,791,973 | +0.22(+1.03%) |
Jun 26, 2012 | 21.51 | 21.74 | 21.36 | 21.56 | 11,414,445 | +0.10(+0.47%) |
Jun 25, 2012 | 21.62 | 21.69 | 21.38 | 21.46 | 13,304,024 | -0.39(-1.77%) |
Jun 22, 2012 | 21.69 | 21.92 | 21.65 | 21.85 | 13,896,822 | +0.34(+1.57%) |
Jun 21, 2012 | 21.99 | 22.04 | 21.45 | 21.51 | 14,981,225 | -0.34(-1.54%) |
Jun 20, 2012 | 21.74 | 21.92 | 21.54 | 21.85 | 15,475,648 | -0.03(-0.13%) |
Jun 19, 2012 | 21.80 | 22.00 | 21.74 | 21.87 | 11,618,557 | +0.17(+0.76%) |
Jun 18, 2012 | 21.56 | 21.90 | 21.52 | 21.71 | 11,695,221 | -0.04(-0.19%) |
Jun 15, 2012 | 21.65 | 21.75 | 21.33 | 21.75 | 20,620,402 | +0.39(+1.84%) |
Jun 14, 2012 | 21.13 | 21.47 | 21.07 | 21.36 | 18,307,640 | +0.31(+1.47%) |
Jun 13, 2012 | 21.01 | 21.32 | 20.96 | 21.05 | 15,613,320 | -0.05(-0.23%) |
Jun 12, 2012 | 20.56 | 21.18 | 20.40 | 21.09 | 25,006,278 | +0.52(+2.54%) |
Jun 11, 2012 | 20.98 | 21.11 | 20.55 | 20.57 | 16,615,265 | -0.16(-0.76%) |
Jun 08, 2012 | 20.30 | 20.73 | 20.23 | 20.73 | 13,473,745 | +0.36(+1.76%) |
Jun 07, 2012 | 20.64 | 20.80 | 20.37 | 20.37 | 20,336,950 | -0.08(-0.40%) |
Jun 06, 2012 | 20.28 | 20.45 | 20.13 | 20.45 | 16,002,582 | +0.33(+1.64%) |
Jun 05, 2012 | 19.68 | 20.20 | 19.68 | 20.12 | 18,426,668 | +0.30(+1.49%) |
Jun 04, 2012 | 20.36 | 20.41 | 19.75 | 19.83 | 28,575,632 | -0.56(-2.74%) |
Jun 01, 2012 | 21.02 | 21.07 | 20.32 | 20.39 | 27,605,098 | -1.04(-4.85%) |
May 31, 2012 | 21.18 | 21.60 | 21.01 | 21.43 | 15,455,011 | +0.25(+1.17%) |
May 30, 2012 | 21.27 | 21.36 | 21.11 | 21.18 | 12,873,626 | -0.32(-1.47%) |
May 29, 2012 | 21.43 | 21.53 | 21.31 | 21.49 | 11,595,185 | +0.19(+0.91%) |
May 25, 2012 | 21.41 | 21.60 | 21.18 | 21.30 | 11,900,532 | -0.14(-0.64%) |
May 24, 2012 | 21.54 | 21.54 | 21.25 | 21.44 | 13,377,879 | +0.03(+0.13%) |
May 23, 2012 | 21.28 | 21.47 | 20.97 | 21.41 | 16,056,974 | +0.06(+0.29%) |
May 22, 2012 | 21.27 | 21.57 | 21.19 | 21.35 | 14,395,659 | +0.19(+0.91%) |
May 21, 2012 | 20.96 | 21.21 | 20.78 | 21.16 | 18,800,244 | +0.31(+1.49%) |
May 18, 2012 | 21.14 | 21.16 | 20.74 | 20.85 | 20,954,462 | -0.26(-1.24%) |
May 17, 2012 | 21.38 | 21.47 | 21.09 | 21.11 | 16,340,782 | -0.28(-1.32%) |
May 16, 2012 | 21.68 | 21.87 | 21.37 | 21.39 | 15,323,695 | -0.17(-0.77%) |
May 15, 2012 | 21.70 | 21.87 | 21.51 | 21.56 | 15,582,087 | -0.18(-0.82%) |
May 14, 2012 | 21.99 | 22.18 | 21.70 | 21.74 | 17,942,662 | -0.45(-2.02%) |
May 11, 2012 | 21.76 | 22.33 | 21.63 | 22.18 | 21,194,112 | +0.21(+0.94%) |
May 10, 2012 | 21.94 | 22.06 | 21.89 | 21.98 | 11,914,700 | +0.30(+1.40%) |
May 09, 2012 | 21.51 | 21.85 | 21.47 | 21.67 | 16,395,104 | -0.07(-0.32%) |
May 08, 2012 | 21.74 | 21.89 | 21.63 | 21.74 | 16,284,447 | -0.19(-0.85%) |
May 07, 2012 | 21.66 | 22.07 | 21.66 | 21.93 | 14,124,214 | +0.12(+0.54%) |
May 04, 2012 | 21.92 | 22.04 | 21.68 | 21.81 | 14,220,312 | -0.19(-0.85%) |
May 03, 2012 | 22.21 | 22.30 | 21.91 | 22.00 | 13,338,939 | -0.07(-0.31%) |
May 02, 2012 | 22.15 | 22.19 | 21.93 | 22.07 | 12,751,179 | -0.17(-0.77%) |
May 01, 2012 | 22.08 | 22.71 | 22.08 | 22.24 | 13,748,574 | +0.08(+0.37%) |
Apr 30, 2012 | 22.31 | 22.31 | 22.00 | 22.16 | 14,358,788 | -0.18(-0.80%) |
Apr 27, 2012 | 22.07 | 22.42 | 21.98 | 22.33 | 16,220,301 | +0.23(+1.03%) |
Apr 26, 2012 | 21.82 | 22.13 | 21.78 | 22.11 | 16,277,971 | +0.29(+1.33%) |
Apr 25, 2012 | 21.89 | 21.95 | 21.66 | 21.82 | 14,725,330 | +0.04(+0.19%) |
Apr 24, 2012 | 21.55 | 21.87 | 21.55 | 21.78 | 12,499,718 | +0.28(+1.31%) |
Apr 23, 2012 | 21.46 | 21.52 | 21.32 | 21.49 | 13,899,761 | -0.06(-0.26%) |
Apr 20, 2012 | 21.58 | 21.65 | 21.38 | 21.55 | 14,378,627 | +0.05(+0.22%) |
Apr 19, 2012 | 21.64 | 21.71 | 21.36 | 21.50 | 14,141,548 | -0.06(-0.26%) |
Apr 18, 2012 | 21.49 | 21.76 | 21.47 | 21.56 | 9,843,347 | -0.17(-0.79%) |
Apr 17, 2012 | 21.59 | 21.77 | 21.49 | 21.73 | 13,443,177 | +0.27(+1.25%) |
Apr 16, 2012 | 21.50 | 21.66 | 21.28 | 21.46 | 16,614,402 | +0.18(+0.84%) |
Apr 13, 2012 | 21.52 | 21.60 | 21.27 | 21.28 | 15,449,550 | -0.30(-1.40%) |
Apr 12, 2012 | 21.29 | 21.63 | 21.19 | 21.58 | 16,628,591 | +0.32(+1.52%) |
Apr 11, 2012 | 21.19 | 21.38 | 21.13 | 21.26 | 14,001,097 | +0.37(+1.75%) |
Apr 10, 2012 | 21.29 | 21.46 | 20.89 | 20.90 | 19,089,902 | -0.46(-2.16%) |
Apr 09, 2012 | 21.30 | 21.49 | 21.22 | 21.36 | 12,239,954 | -0.23(-1.08%) |
Apr 05, 2012 | 21.50 | 21.71 | 21.42 | 21.59 | 14,374,049 | +0.03(+0.13%) |
Apr 04, 2012 | 21.63 | 21.70 | 21.41 | 21.56 | 16,223,496 | -0.19(-0.89%) |
Apr 03, 2012 | 21.67 | 21.80 | 21.46 | 21.76 | 17,956,662 | -0.08(-0.38%) |