Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 24.07 | 24.36 | 24.01 | 24.32 | 10,629,682 | +0.66(+2.77%) |
Jun 28, 2012 | 23.70 | 23.73 | 23.39 | 23.66 | 12,457,042 | -0.19(-0.82%) |
Jun 27, 2012 | 23.82 | 23.93 | 23.76 | 23.86 | 8,784,709 | +0.14(+0.61%) |
Jun 26, 2012 | 23.69 | 23.77 | 23.55 | 23.71 | 6,638,379 | +0.09(+0.39%) |
Jun 25, 2012 | 23.89 | 23.89 | 23.58 | 23.62 | 6,454,093 | -0.49(-2.04%) |
Jun 22, 2012 | 23.93 | 24.14 | 23.88 | 24.11 | 16,847,812 | +0.27(+1.12%) |
Jun 21, 2012 | 24.41 | 24.44 | 23.82 | 23.85 | 7,291,949 | -0.58(-2.37%) |
Jun 20, 2012 | 24.42 | 24.50 | 24.23 | 24.43 | 11,198,092 | +0.04(+0.17%) |
Jun 19, 2012 | 24.32 | 24.49 | 24.30 | 24.38 | 7,743,312 | +0.19(+0.77%) |
Jun 18, 2012 | 23.94 | 24.29 | 23.91 | 24.20 | 10,217,250 | +0.18(+0.74%) |
Jun 15, 2012 | 23.86 | 24.08 | 23.82 | 24.02 | 17,246,348 | +0.25(+1.06%) |
Jun 14, 2012 | 23.67 | 23.85 | 23.51 | 23.77 | 12,545,908 | +0.12(+0.50%) |
Jun 13, 2012 | 23.76 | 23.88 | 23.58 | 23.65 | 13,462,818 | -0.14(-0.60%) |
Jun 12, 2012 | 23.61 | 23.82 | 23.47 | 23.79 | 9,496,568 | +0.24(+1.00%) |
Jun 11, 2012 | 24.09 | 24.10 | 23.51 | 23.56 | 16,076,376 | -0.34(-1.41%) |
Jun 08, 2012 | 23.61 | 23.91 | 23.55 | 23.89 | 9,017,362 | +0.26(+1.11%) |
Jun 07, 2012 | 23.98 | 23.99 | 23.61 | 23.63 | 7,921,634 | -0.11(-0.48%) |
Jun 06, 2012 | 23.38 | 23.78 | 23.37 | 23.75 | 10,517,346 | +0.53(+2.29%) |
Jun 05, 2012 | 23.02 | 23.24 | 22.99 | 23.21 | 8,458,694 | +0.14(+0.60%) |
Jun 04, 2012 | 23.02 | 23.13 | 22.81 | 23.08 | 9,311,498 | +0.13(+0.59%) |
Jun 01, 2012 | 23.15 | 23.29 | 22.94 | 22.94 | 14,245,178 | -0.62(-2.61%) |
May 31, 2012 | 23.62 | 23.71 | 23.38 | 23.56 | 14,135,869 | -0.11(-0.46%) |
May 30, 2012 | 23.61 | 23.74 | 23.53 | 23.67 | 6,582,341 | -0.15(-0.64%) |
May 29, 2012 | 23.75 | 23.92 | 23.65 | 23.82 | 8,695,994 | +0.31(+1.33%) |
May 25, 2012 | 23.54 | 23.60 | 23.45 | 23.51 | 5,934,560 | -0.05(-0.21%) |
May 24, 2012 | 23.76 | 23.77 | 23.38 | 23.56 | 9,841,595 | -0.13(-0.57%) |
May 23, 2012 | 23.49 | 23.76 | 23.27 | 23.69 | 10,337,377 | +0.03(+0.11%) |
May 22, 2012 | 23.82 | 23.88 | 23.53 | 23.67 | 9,265,293 | -0.08(-0.32%) |
May 21, 2012 | 23.22 | 23.75 | 23.17 | 23.74 | 10,140,158 | +0.57(+2.48%) |
May 18, 2012 | 23.48 | 23.56 | 23.12 | 23.17 | 14,937,414 | -0.22(-0.94%) |
May 17, 2012 | 23.76 | 23.80 | 23.38 | 23.39 | 13,370,050 | -0.34(-1.42%) |
May 16, 2012 | 24.03 | 24.05 | 23.70 | 23.72 | 15,187,842 | -0.19(-0.81%) |
May 15, 2012 | 24.05 | 24.21 | 23.87 | 23.92 | 10,009,098 | -0.07(-0.28%) |
May 14, 2012 | 24.03 | 24.17 | 23.95 | 23.99 | 16,663,941 | -0.21(-0.87%) |
May 11, 2012 | 24.13 | 24.46 | 24.10 | 24.20 | 8,491,198 | +0.02(+0.07%) |
May 10, 2012 | 24.40 | 24.42 | 24.13 | 24.18 | 10,248,776 | -0.19(-0.76%) |
May 09, 2012 | 24.11 | 24.48 | 24.02 | 24.37 | 12,406,454 | +0.00(+0.02%) |
May 08, 2012 | 24.32 | 24.43 | 24.05 | 24.36 | 12,064,261 | -0.09(-0.36%) |
May 07, 2012 | 24.37 | 24.58 | 24.32 | 24.45 | 9,583,542 | -0.07(-0.28%) |
May 04, 2012 | 24.82 | 24.86 | 24.51 | 24.52 | 14,339,566 | -0.52(-2.09%) |
May 03, 2012 | 25.29 | 25.30 | 24.97 | 25.04 | 10,907,118 | -0.21(-0.84%) |
May 02, 2012 | 25.10 | 25.26 | 25.04 | 25.25 | 7,613,590 | +0.02(+0.07%) |
May 01, 2012 | 25.13 | 25.49 | 25.10 | 25.23 | 13,846,440 | +0.08(+0.34%) |
Apr 30, 2012 | 25.29 | 25.31 | 25.12 | 25.15 | 11,930,119 | -0.18(-0.70%) |
Apr 27, 2012 | 25.37 | 25.41 | 25.23 | 25.33 | 5,925,550 | -0.01(-0.03%) |
Apr 26, 2012 | 25.13 | 25.39 | 25.13 | 25.34 | 11,237,411 | +0.20(+0.79%) |
Apr 25, 2012 | 24.98 | 25.16 | 24.98 | 25.14 | 17,020,720 | +0.69(+2.81%) |
Apr 24, 2012 | 24.48 | 24.63 | 24.36 | 24.45 | 11,411,456 | -0.05(-0.21%) |
Apr 23, 2012 | 24.50 | 24.56 | 24.29 | 24.50 | 18,413,992 | -0.19(-0.79%) |
Apr 20, 2012 | 24.89 | 24.99 | 24.67 | 24.69 | 13,784,183 | -0.09(-0.37%) |
Apr 19, 2012 | 24.98 | 25.21 | 24.64 | 24.79 | 22,803,754 | -0.25(-1.01%) |
Apr 18, 2012 | 25.11 | 25.17 | 24.98 | 25.04 | 8,425,860 | -0.21(-0.84%) |
Apr 17, 2012 | 24.80 | 25.29 | 24.79 | 25.25 | 12,175,886 | +0.54(+2.18%) |
Apr 16, 2012 | 25.12 | 25.12 | 24.67 | 24.71 | 24,293,450 | -0.26(-1.05%) |
Apr 13, 2012 | 25.30 | 25.30 | 24.95 | 24.97 | 12,485,716 | -0.39(-1.55%) |
Apr 12, 2012 | 25.12 | 25.39 | 25.10 | 25.36 | 10,753,489 | +0.31(+1.23%) |
Apr 11, 2012 | 25.12 | 25.18 | 25.00 | 25.06 | 11,034,660 | +0.15(+0.59%) |
Apr 10, 2012 | 25.28 | 25.38 | 24.85 | 24.91 | 17,041,716 | -0.36(-1.42%) |
Apr 09, 2012 | 25.13 | 25.39 | 25.12 | 25.27 | 8,169,225 | -0.18(-0.70%) |
Apr 05, 2012 | 25.30 | 25.47 | 25.28 | 25.45 | 5,999,393 | +0.06(+0.23%) |
Apr 04, 2012 | 25.48 | 25.50 | 25.23 | 25.39 | 10,919,862 | -0.30(-1.18%) |
Apr 03, 2012 | 25.75 | 25.82 | 25.55 | 25.69 | 8,034,432 | -0.02(-0.07%) |