Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 25.15 | 25.59 | 25.05 | 25.51 | 1,924,330 | +1.35(+5.59%) |
Jun 28, 2012 | 23.67 | 24.24 | 23.43 | 24.16 | 2,062,599 | +0.23(+0.98%) |
Jun 27, 2012 | 23.27 | 24.03 | 23.23 | 23.93 | 2,011,231 | +0.74(+3.18%) |
Jun 26, 2012 | 23.19 | 23.42 | 22.92 | 23.19 | 1,983,863 | -0.14(-0.59%) |
Jun 25, 2012 | 23.42 | 23.53 | 23.21 | 23.33 | 2,135,741 | -0.70(-2.91%) |
Jun 22, 2012 | 24.63 | 24.65 | 23.72 | 24.03 | 1,927,190 | -0.39(-1.58%) |
Jun 21, 2012 | 25.47 | 25.61 | 24.09 | 24.42 | 4,198,556 | -0.82(-3.27%) |
Jun 20, 2012 | 25.87 | 25.87 | 24.99 | 25.24 | 3,530,424 | -0.22(-0.86%) |
Jun 19, 2012 | 25.26 | 25.54 | 24.95 | 25.46 | 3,020,260 | +1.36(+5.66%) |
Jun 18, 2012 | 24.07 | 24.12 | 23.79 | 24.10 | 1,860,376 | -0.23(-0.93%) |
Jun 15, 2012 | 24.10 | 24.32 | 23.99 | 24.32 | 809,563 | +0.51(+2.14%) |
Jun 14, 2012 | 23.11 | 23.90 | 22.97 | 23.81 | 1,371,867 | +0.66(+2.84%) |
Jun 13, 2012 | 23.08 | 23.44 | 22.92 | 23.16 | 1,715,246 | -0.51(-2.16%) |
Jun 12, 2012 | 23.37 | 23.71 | 23.13 | 23.67 | 1,826,287 | +0.63(+2.76%) |
Jun 11, 2012 | 23.67 | 23.79 | 23.00 | 23.03 | 1,952,435 | -0.44(-1.87%) |
Jun 08, 2012 | 23.04 | 23.57 | 22.83 | 23.47 | 1,904,879 | -0.29(-1.23%) |
Jun 07, 2012 | 24.04 | 24.15 | 23.59 | 23.76 | 2,297,550 | +0.29(+1.24%) |
Jun 06, 2012 | 22.61 | 23.47 | 22.57 | 23.47 | 1,879,248 | +1.05(+4.69%) |
Jun 05, 2012 | 22.26 | 22.58 | 22.17 | 22.42 | 2,074,585 | +0.01(+0.03%) |
Jun 04, 2012 | 22.60 | 22.67 | 21.95 | 22.41 | 1,987,168 | +0.16(+0.72%) |
Jun 01, 2012 | 22.12 | 22.62 | 21.76 | 22.25 | 4,040,755 | -0.50(-2.18%) |
May 31, 2012 | 23.85 | 23.85 | 22.67 | 22.75 | 4,728,183 | -1.04(-4.39%) |
May 30, 2012 | 24.63 | 24.64 | 23.79 | 23.79 | 2,482,810 | -1.47(-5.81%) |
May 29, 2012 | 25.24 | 25.48 | 24.95 | 25.26 | 1,630,835 | +0.93(+3.84%) |
May 25, 2012 | 23.87 | 24.54 | 23.86 | 24.32 | 1,955,997 | +0.22(+0.91%) |
May 24, 2012 | 24.32 | 24.34 | 23.78 | 24.11 | 5,202,472 | -0.41(-1.67%) |
May 23, 2012 | 24.29 | 24.56 | 23.71 | 24.51 | 4,161,798 | -0.56(-2.24%) |
May 22, 2012 | 24.93 | 25.38 | 24.78 | 25.08 | 2,779,371 | +0.56(+2.29%) |
May 21, 2012 | 23.93 | 24.57 | 23.79 | 24.51 | 1,333,370 | +0.80(+3.38%) |
May 18, 2012 | 24.11 | 24.14 | 23.53 | 23.71 | 1,986,325 | -0.45(-1.87%) |
May 17, 2012 | 24.47 | 24.68 | 24.12 | 24.16 | 2,150,967 | -0.03(-0.12%) |
May 16, 2012 | 24.65 | 25.05 | 24.17 | 24.19 | 1,529,645 | -0.25(-1.03%) |
May 15, 2012 | 24.67 | 24.93 | 24.38 | 24.45 | 2,205,637 | -0.37(-1.48%) |
May 14, 2012 | 24.58 | 25.07 | 24.39 | 24.81 | 1,714,977 | -0.43(-1.71%) |
May 11, 2012 | 24.83 | 25.59 | 24.79 | 25.24 | 1,823,660 | -0.09(-0.34%) |
May 10, 2012 | 26.04 | 26.16 | 25.19 | 25.33 | 1,884,314 | -0.37(-1.45%) |
May 09, 2012 | 25.25 | 25.96 | 25.23 | 25.70 | 1,748,684 | -0.04(-0.14%) |
May 08, 2012 | 25.38 | 25.82 | 24.92 | 25.74 | 2,760,467 | -0.19(-0.75%) |
May 07, 2012 | 25.70 | 26.16 | 25.57 | 25.93 | 2,457,696 | +0.14(+0.56%) |
May 04, 2012 | 26.38 | 26.54 | 25.68 | 25.79 | 2,316,870 | -1.10(-4.09%) |
May 03, 2012 | 27.50 | 27.71 | 26.87 | 26.89 | 1,863,306 | -0.74(-2.68%) |
May 02, 2012 | 27.33 | 27.78 | 27.25 | 27.63 | 3,114,243 | -0.77(-2.71%) |
May 01, 2012 | 28.07 | 28.70 | 27.96 | 28.40 | 1,564,407 | +0.24(+0.84%) |
Apr 30, 2012 | 27.96 | 28.22 | 27.73 | 28.16 | 1,352,160 | +0.33(+1.19%) |
Apr 27, 2012 | 28.07 | 28.10 | 27.69 | 27.83 | 1,948,441 | +0.22(+0.81%) |
Apr 26, 2012 | 27.41 | 27.98 | 27.23 | 27.61 | 3,139,391 | +1.01(+3.81%) |
Apr 25, 2012 | 26.54 | 26.76 | 26.39 | 26.59 | 3,101,536 | +1.07(+4.19%) |
Apr 24, 2012 | 25.13 | 25.65 | 24.99 | 25.52 | 1,567,903 | +0.54(+2.16%) |
Apr 23, 2012 | 24.62 | 25.01 | 24.39 | 24.98 | 1,994,658 | -0.11(-0.43%) |
Apr 20, 2012 | 25.42 | 25.69 | 25.08 | 25.09 | 1,648,682 | -0.18(-0.71%) |
Apr 19, 2012 | 25.70 | 25.98 | 25.24 | 25.27 | 2,671,865 | -0.70(-2.71%) |
Apr 18, 2012 | 25.47 | 26.11 | 25.42 | 25.98 | 4,984,445 | -0.01(-0.03%) |
Apr 17, 2012 | 25.47 | 26.00 | 25.38 | 25.98 | 3,101,985 | +0.67(+2.64%) |
Apr 16, 2012 | 25.83 | 25.87 | 25.03 | 25.31 | 2,210,105 | +0.03(+0.11%) |
Apr 13, 2012 | 26.02 | 26.17 | 25.25 | 25.29 | 2,507,399 | -1.24(-4.66%) |
Apr 12, 2012 | 26.23 | 26.69 | 26.22 | 26.52 | 1,412,771 | +0.52(+2.02%) |
Apr 11, 2012 | 25.72 | 26.12 | 25.49 | 26.00 | 4,451,555 | +0.83(+3.31%) |
Apr 10, 2012 | 25.65 | 25.95 | 25.02 | 25.16 | 3,863,572 | -1.11(-4.24%) |
Apr 09, 2012 | 26.39 | 26.56 | 26.05 | 26.28 | 1,416,235 | -0.52(-1.93%) |
Apr 05, 2012 | 26.17 | 26.89 | 26.16 | 26.79 | 3,054,205 | +0.41(+1.55%) |
Apr 04, 2012 | 26.49 | 27.23 | 26.31 | 26.39 | 3,209,743 | -0.79(-2.91%) |
Apr 03, 2012 | 27.22 | 27.45 | 26.89 | 27.18 | 3,417,547 | -0.33(-1.20%) |