Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 23.21 | 23.49 | 22.62 | 22.79 | 13,685,666 | -0.09(-0.41%) |
Jun 28, 2012 | 23.54 | 23.59 | 22.64 | 22.89 | 7,229,238 | -0.77(-3.27%) |
Jun 27, 2012 | 23.67 | 23.92 | 23.41 | 23.66 | 3,064,506 | -0.02(-0.09%) |
Jun 26, 2012 | 24.06 | 24.13 | 23.61 | 23.68 | 4,190,927 | -0.26(-1.07%) |
Jun 25, 2012 | 24.25 | 24.33 | 23.87 | 23.94 | 5,740,297 | -0.58(-2.38%) |
Jun 22, 2012 | 24.12 | 24.54 | 23.91 | 24.52 | 11,004,705 | +0.63(+2.63%) |
Jun 21, 2012 | 24.33 | 24.47 | 23.83 | 23.89 | 3,819,360 | -0.45(-1.84%) |
Jun 20, 2012 | 24.32 | 24.58 | 24.08 | 24.34 | 4,234,546 | +0.01(+0.05%) |
Jun 19, 2012 | 24.33 | 24.68 | 24.22 | 24.33 | 4,157,237 | +0.22(+0.89%) |
Jun 18, 2012 | 23.92 | 24.18 | 23.73 | 24.11 | 3,412,395 | +0.04(+0.18%) |
Jun 15, 2012 | 23.87 | 24.09 | 23.68 | 24.07 | 4,908,573 | +0.20(+0.83%) |
Jun 14, 2012 | 24.73 | 24.73 | 23.58 | 23.87 | 4,606,880 | +0.29(+1.21%) |
Jun 13, 2012 | 23.91 | 24.06 | 23.43 | 23.58 | 3,744,025 | -0.32(-1.36%) |
Jun 12, 2012 | 23.73 | 23.97 | 23.51 | 23.91 | 2,820,899 | +0.33(+1.39%) |
Jun 11, 2012 | 24.05 | 24.06 | 23.56 | 23.58 | 2,693,906 | -0.28(-1.16%) |
Jun 08, 2012 | 23.61 | 23.87 | 23.43 | 23.86 | 3,647,231 | +0.06(+0.27%) |
Jun 07, 2012 | 24.05 | 24.08 | 23.55 | 23.79 | 3,217,958 | -0.04(-0.15%) |
Jun 06, 2012 | 23.74 | 23.87 | 23.58 | 23.83 | 3,196,324 | +0.38(+1.64%) |
Jun 05, 2012 | 23.06 | 23.51 | 22.97 | 23.45 | 3,039,369 | +0.31(+1.34%) |
Jun 04, 2012 | 22.86 | 23.20 | 22.68 | 23.13 | 4,437,252 | +0.31(+1.35%) |
Jun 01, 2012 | 23.45 | 23.58 | 22.74 | 22.83 | 5,468,342 | -1.14(-4.74%) |
May 31, 2012 | 23.90 | 24.05 | 23.54 | 23.96 | 2,800,229 | +0.04(+0.16%) |
May 30, 2012 | 24.15 | 24.18 | 23.86 | 23.93 | 2,601,582 | -0.46(-1.89%) |
May 29, 2012 | 24.11 | 24.41 | 23.93 | 24.39 | 3,353,050 | +0.40(+1.66%) |
May 25, 2012 | 24.08 | 24.19 | 23.80 | 23.99 | 2,853,046 | -0.07(-0.29%) |
May 24, 2012 | 23.85 | 24.44 | 23.79 | 24.06 | 4,335,107 | +0.37(+1.56%) |
May 23, 2012 | 23.63 | 23.99 | 23.27 | 23.69 | 4,927,563 | -0.01(-0.06%) |
May 22, 2012 | 23.44 | 24.23 | 23.44 | 23.70 | 7,507,209 | +0.41(+1.76%) |
May 21, 2012 | 22.85 | 23.32 | 22.68 | 23.29 | 5,656,895 | +0.56(+2.44%) |
May 18, 2012 | 22.80 | 23.25 | 22.68 | 22.74 | 5,242,416 | -0.02(-0.10%) |
May 17, 2012 | 23.42 | 23.51 | 22.67 | 22.76 | 6,949,355 | -0.69(-2.93%) |
May 16, 2012 | 23.46 | 23.61 | 23.23 | 23.45 | 6,390,483 | +0.10(+0.41%) |
May 15, 2012 | 23.52 | 23.74 | 23.32 | 23.35 | 4,287,692 | -0.24(-1.04%) |
May 14, 2012 | 23.34 | 23.73 | 23.23 | 23.60 | 4,732,512 | -0.08(-0.33%) |
May 11, 2012 | 23.61 | 23.91 | 23.53 | 23.67 | 3,372,944 | -0.01(-0.03%) |
May 10, 2012 | 24.09 | 24.23 | 23.64 | 23.68 | 5,303,891 | -0.10(-0.42%) |
May 09, 2012 | 23.78 | 24.08 | 23.69 | 23.78 | 6,845,638 | -0.32(-1.33%) |
May 08, 2012 | 24.68 | 24.68 | 23.52 | 24.10 | 8,024,870 | -0.94(-3.77%) |
May 07, 2012 | 25.09 | 25.37 | 24.98 | 25.05 | 4,190,249 | -0.20(-0.80%) |
May 04, 2012 | 25.89 | 25.91 | 25.19 | 25.25 | 5,053,733 | -0.84(-3.23%) |
May 03, 2012 | 26.42 | 26.46 | 26.03 | 26.09 | 2,925,711 | -0.36(-1.37%) |
May 02, 2012 | 26.03 | 26.53 | 25.95 | 26.46 | 3,142,991 | +0.41(+1.56%) |
May 01, 2012 | 25.95 | 26.23 | 25.62 | 26.05 | 5,329,317 | +0.22(+0.84%) |
Apr 30, 2012 | 26.23 | 26.32 | 25.77 | 25.83 | 3,167,941 | -0.37(-1.39%) |
Apr 27, 2012 | 26.33 | 26.48 | 25.56 | 26.20 | 7,264,279 | +0.03(+0.13%) |
Apr 26, 2012 | 25.47 | 26.22 | 25.47 | 26.17 | 7,380,226 | +0.80(+3.17%) |
Apr 25, 2012 | 25.03 | 25.47 | 25.03 | 25.36 | 4,717,780 | +0.38(+1.54%) |
Apr 24, 2012 | 25.49 | 25.55 | 24.89 | 24.98 | 3,904,571 | -0.53(-2.07%) |
Apr 23, 2012 | 25.52 | 25.54 | 25.10 | 25.51 | 3,945,700 | -0.15(-0.60%) |
Apr 20, 2012 | 25.40 | 25.71 | 25.34 | 25.66 | 3,533,192 | +0.32(+1.27%) |
Apr 19, 2012 | 25.33 | 25.53 | 25.17 | 25.34 | 2,991,971 | +0.02(+0.09%) |
Apr 18, 2012 | 25.42 | 25.46 | 25.21 | 25.32 | 4,759,368 | -0.17(-0.67%) |
Apr 17, 2012 | 25.35 | 25.58 | 25.31 | 25.49 | 2,715,275 | +0.18(+0.70%) |
Apr 16, 2012 | 25.39 | 25.57 | 25.23 | 25.31 | 5,164,237 | -0.01(-0.05%) |
Apr 13, 2012 | 24.87 | 25.39 | 24.85 | 25.32 | 4,733,366 | +0.39(+1.58%) |
Apr 12, 2012 | 24.69 | 24.95 | 24.60 | 24.93 | 3,231,064 | +0.24(+0.96%) |
Apr 11, 2012 | 24.91 | 24.91 | 24.64 | 24.69 | 3,297,248 | +0.14(+0.55%) |
Apr 10, 2012 | 25.25 | 25.31 | 24.49 | 24.55 | 5,134,002 | -0.73(-2.90%) |
Apr 09, 2012 | 25.09 | 25.40 | 25.07 | 25.29 | 3,555,593 | -0.25(-1.00%) |
Apr 05, 2012 | 24.30 | 25.75 | 24.30 | 25.54 | 6,012,630 | +0.28(+1.12%) |
Apr 04, 2012 | 25.26 | 25.38 | 25.06 | 25.26 | 3,243,677 | -0.19(-0.76%) |
Apr 03, 2012 | 25.26 | 25.51 | 25.13 | 25.46 | 5,002,075 | +0.11(+0.45%) |