Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 24.27 | 24.49 | 24.20 | 24.44 | 1,845,129 | +0.61(+2.54%) |
Jun 28, 2012 | 23.22 | 23.90 | 23.08 | 23.83 | 3,025,682 | +0.55(+2.36%) |
Jun 27, 2012 | 23.40 | 23.85 | 23.24 | 23.28 | 6,319,715 | -0.51(-2.12%) |
Jun 26, 2012 | 24.00 | 24.35 | 23.75 | 23.79 | 1,934,254 | -0.14(-0.57%) |
Jun 25, 2012 | 24.34 | 24.34 | 23.84 | 23.92 | 1,843,361 | -0.51(-2.10%) |
Jun 22, 2012 | 24.70 | 24.80 | 24.21 | 24.44 | 1,976,704 | -0.06(-0.24%) |
Jun 21, 2012 | 25.06 | 25.18 | 24.42 | 24.49 | 2,038,132 | -0.43(-1.71%) |
Jun 20, 2012 | 25.19 | 25.19 | 24.73 | 24.92 | 1,775,930 | -0.17(-0.69%) |
Jun 19, 2012 | 25.06 | 25.37 | 24.91 | 25.09 | 1,499,413 | +0.24(+0.96%) |
Jun 18, 2012 | 24.78 | 24.89 | 24.61 | 24.86 | 1,186,632 | -0.04(-0.15%) |
Jun 15, 2012 | 24.60 | 24.96 | 24.47 | 24.89 | 3,375,894 | +0.32(+1.29%) |
Jun 14, 2012 | 24.53 | 24.78 | 24.40 | 24.57 | 2,560,692 | +0.15(+0.62%) |
Jun 13, 2012 | 24.73 | 24.78 | 24.35 | 24.42 | 2,000,622 | -0.34(-1.37%) |
Jun 12, 2012 | 24.70 | 24.80 | 24.35 | 24.76 | 1,355,490 | +0.33(+1.36%) |
Jun 11, 2012 | 25.09 | 25.11 | 24.39 | 24.43 | 1,901,992 | -0.46(-1.86%) |
Jun 08, 2012 | 25.24 | 25.24 | 24.84 | 24.89 | 2,764,793 | -0.27(-1.06%) |
Jun 07, 2012 | 25.46 | 25.59 | 25.10 | 25.16 | 1,302,932 | -0.01(-0.03%) |
Jun 06, 2012 | 25.13 | 25.23 | 24.95 | 25.17 | 2,297,911 | +0.30(+1.22%) |
Jun 05, 2012 | 24.86 | 25.09 | 24.78 | 24.86 | 2,404,828 | -0.06(-0.23%) |
Jun 04, 2012 | 25.17 | 25.37 | 24.64 | 24.92 | 2,758,727 | -0.30(-1.20%) |
Jun 01, 2012 | 25.22 | 25.52 | 25.05 | 25.22 | 2,457,429 | -0.33(-1.30%) |
May 31, 2012 | 25.49 | 25.78 | 25.31 | 25.55 | 2,985,101 | +0.09(+0.37%) |
May 30, 2012 | 25.49 | 25.61 | 25.35 | 25.46 | 2,177,274 | -0.17(-0.65%) |
May 29, 2012 | 25.49 | 25.86 | 25.35 | 25.63 | 2,224,424 | +0.44(+1.75%) |
May 25, 2012 | 25.09 | 25.31 | 24.90 | 25.19 | 1,486,197 | +0.23(+0.93%) |
May 24, 2012 | 24.78 | 25.17 | 24.67 | 24.96 | 4,486,082 | -0.04(-0.17%) |
May 23, 2012 | 24.71 | 25.03 | 24.54 | 25.00 | 1,394,080 | +0.13(+0.52%) |
May 22, 2012 | 24.91 | 25.01 | 24.71 | 24.87 | 1,562,559 | +0.04(+0.17%) |
May 21, 2012 | 24.80 | 24.85 | 24.11 | 24.83 | 2,161,667 | +0.12(+0.49%) |
May 18, 2012 | 25.07 | 25.24 | 24.63 | 24.70 | 2,032,242 | -0.35(-1.41%) |
May 17, 2012 | 26.09 | 26.18 | 25.06 | 25.06 | 1,692,006 | -1.02(-3.93%) |
May 16, 2012 | 26.23 | 26.37 | 25.97 | 26.08 | 2,103,516 | +0.11(+0.42%) |
May 15, 2012 | 25.36 | 26.43 | 25.32 | 25.97 | 3,234,434 | +0.65(+2.56%) |
May 14, 2012 | 25.45 | 25.64 | 25.25 | 25.32 | 1,878,307 | -0.42(-1.63%) |
May 11, 2012 | 25.55 | 25.97 | 25.43 | 25.74 | 1,751,817 | +0.14(+0.56%) |
May 10, 2012 | 25.76 | 25.88 | 25.40 | 25.60 | 1,898,446 | +0.10(+0.40%) |
May 09, 2012 | 25.80 | 25.80 | 25.35 | 25.50 | 1,666,255 | -0.43(-1.64%) |
May 08, 2012 | 26.04 | 26.12 | 25.50 | 25.92 | 2,212,156 | -0.30(-1.16%) |
May 07, 2012 | 26.17 | 26.74 | 26.02 | 26.23 | 4,023,021 | +0.19(+0.72%) |
May 04, 2012 | 26.10 | 26.42 | 25.97 | 26.04 | 4,150,976 | -0.64(-2.41%) |
May 03, 2012 | 26.70 | 26.87 | 26.50 | 26.68 | 1,516,910 | -0.04(-0.16%) |
May 02, 2012 | 26.56 | 26.77 | 26.33 | 26.72 | 1,782,766 | +0.12(+0.43%) |
May 01, 2012 | 26.62 | 26.85 | 26.40 | 26.61 | 2,419,972 | +0.10(+0.38%) |
Apr 30, 2012 | 26.48 | 26.59 | 26.28 | 26.51 | 2,006,430 | +0.04(+0.16%) |
Apr 27, 2012 | 26.14 | 26.51 | 26.07 | 26.46 | 2,161,433 | +0.14(+0.52%) |
Apr 26, 2012 | 25.88 | 26.40 | 25.65 | 26.33 | 3,890,960 | +0.62(+2.41%) |
Apr 25, 2012 | 25.63 | 25.81 | 25.40 | 25.71 | 2,691,856 | +0.36(+1.42%) |
Apr 24, 2012 | 24.50 | 25.53 | 24.50 | 25.35 | 4,576,087 | +0.79(+3.20%) |
Apr 23, 2012 | 25.61 | 25.61 | 24.39 | 24.56 | 7,416,602 | -1.36(-5.23%) |
Apr 20, 2012 | 26.05 | 26.26 | 25.84 | 25.92 | 2,887,421 | +0.10(+0.39%) |
Apr 19, 2012 | 26.25 | 26.32 | 25.75 | 25.81 | 2,140,231 | -0.39(-1.50%) |
Apr 18, 2012 | 26.46 | 26.46 | 26.05 | 26.21 | 2,455,950 | -0.19(-0.72%) |
Apr 17, 2012 | 26.05 | 26.46 | 25.97 | 26.40 | 1,389,056 | +0.60(+2.32%) |
Apr 16, 2012 | 25.68 | 26.03 | 25.24 | 25.80 | 8,890,700 | -0.30(-1.16%) |
Apr 13, 2012 | 26.07 | 26.25 | 25.90 | 26.10 | 5,450,625 | -0.06(-0.22%) |
Apr 12, 2012 | 25.97 | 26.31 | 25.97 | 26.16 | 1,256,499 | +0.17(+0.64%) |
Apr 11, 2012 | 25.91 | 26.12 | 25.83 | 26.00 | 1,195,475 | +0.34(+1.32%) |
Apr 10, 2012 | 26.10 | 26.13 | 25.55 | 25.66 | 2,450,121 | -0.44(-1.69%) |
Apr 09, 2012 | 26.42 | 26.42 | 25.96 | 26.10 | 1,715,998 | -0.60(-2.24%) |
Apr 05, 2012 | 26.55 | 26.77 | 26.51 | 26.70 | 1,233,333 | +0.04(+0.14%) |
Apr 04, 2012 | 26.79 | 26.87 | 26.62 | 26.66 | 2,027,143 | -0.28(-1.04%) |
Apr 03, 2012 | 26.95 | 27.07 | 26.74 | 26.94 | 1,548,956 | +0.04(+0.13%) |