Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 23.39 | 23.56 | 23.14 | 23.38 | 21,437,572 | +0.58(+2.53%) |
Jun 28, 2012 | 22.53 | 22.89 | 22.31 | 22.80 | 19,405,802 | +0.40(+1.76%) |
Jun 27, 2012 | 22.12 | 22.53 | 21.91 | 22.41 | 23,085,528 | +0.42(+1.91%) |
Jun 26, 2012 | 22.24 | 22.25 | 21.64 | 21.99 | 23,084,928 | -0.23(-1.04%) |
Jun 25, 2012 | 22.56 | 22.61 | 21.86 | 22.22 | 22,809,664 | -0.68(-2.95%) |
Jun 22, 2012 | 23.58 | 23.58 | 22.89 | 22.89 | 28,674,644 | -0.45(-1.94%) |
Jun 21, 2012 | 24.22 | 24.29 | 23.30 | 23.35 | 25,791,956 | -1.00(-4.13%) |
Jun 20, 2012 | 24.10 | 24.58 | 23.99 | 24.35 | 18,422,076 | +0.15(+0.61%) |
Jun 19, 2012 | 24.10 | 24.55 | 23.87 | 24.20 | 15,522,232 | +0.35(+1.48%) |
Jun 18, 2012 | 24.04 | 24.07 | 23.59 | 23.85 | 16,320,269 | -0.40(-1.66%) |
Jun 15, 2012 | 23.92 | 24.32 | 23.61 | 24.25 | 22,181,246 | +0.63(+2.68%) |
Jun 14, 2012 | 23.26 | 23.74 | 23.09 | 23.62 | 18,092,192 | +0.38(+1.63%) |
Jun 13, 2012 | 22.95 | 23.51 | 22.86 | 23.24 | 18,735,316 | +0.07(+0.32%) |
Jun 12, 2012 | 22.87 | 23.23 | 22.67 | 23.17 | 16,639,941 | +0.52(+2.29%) |
Jun 11, 2012 | 23.33 | 23.36 | 22.65 | 22.65 | 15,523,232 | -0.38(-1.65%) |
Jun 08, 2012 | 23.04 | 23.08 | 22.61 | 23.03 | 22,594,150 | -0.14(-0.60%) |
Jun 07, 2012 | 23.36 | 23.72 | 22.90 | 23.17 | 37,794,976 | +0.02(+0.11%) |
Jun 06, 2012 | 24.27 | 24.70 | 22.70 | 23.14 | 58,527,388 | -0.84(-3.50%) |
Jun 05, 2012 | 24.12 | 24.44 | 23.72 | 23.98 | 21,334,482 | -0.33(-1.36%) |
Jun 04, 2012 | 24.66 | 24.82 | 23.58 | 24.31 | 23,212,702 | -0.30(-1.20%) |
Jun 01, 2012 | 24.15 | 24.94 | 23.95 | 24.61 | 20,274,632 | -0.07(-0.30%) |
May 31, 2012 | 25.01 | 25.04 | 23.89 | 24.68 | 22,167,362 | -0.25(-0.99%) |
May 30, 2012 | 25.90 | 25.90 | 24.82 | 24.93 | 19,830,228 | -1.35(-5.15%) |
May 29, 2012 | 26.08 | 26.60 | 25.97 | 26.28 | 12,474,085 | +0.53(+2.04%) |
May 25, 2012 | 25.80 | 26.11 | 25.67 | 25.76 | 8,790,226 | -0.03(-0.13%) |
May 24, 2012 | 25.77 | 25.91 | 25.38 | 25.79 | 17,686,962 | +0.07(+0.29%) |
May 23, 2012 | 24.93 | 25.75 | 24.69 | 25.71 | 18,455,104 | +0.44(+1.75%) |
May 22, 2012 | 25.63 | 26.06 | 25.08 | 25.27 | 15,296,071 | -0.32(-1.25%) |
May 21, 2012 | 24.76 | 25.65 | 24.67 | 25.59 | 13,658,920 | +1.02(+4.14%) |
May 18, 2012 | 24.76 | 25.01 | 24.47 | 24.57 | 15,998,527 | -0.06(-0.23%) |
May 17, 2012 | 24.81 | 25.12 | 24.57 | 24.63 | 17,988,300 | -0.16(-0.66%) |
May 16, 2012 | 25.14 | 25.62 | 24.75 | 24.80 | 15,660,259 | -0.31(-1.24%) |
May 15, 2012 | 25.85 | 25.88 | 24.93 | 25.11 | 19,277,228 | -0.82(-3.17%) |
May 14, 2012 | 25.90 | 26.21 | 25.62 | 25.93 | 14,862,409 | -0.21(-0.79%) |
May 11, 2012 | 26.31 | 26.73 | 26.11 | 26.13 | 14,371,319 | -0.39(-1.49%) |
May 10, 2012 | 26.96 | 27.09 | 26.45 | 26.53 | 14,787,170 | -0.09(-0.34%) |
May 09, 2012 | 26.32 | 26.86 | 26.08 | 26.62 | 16,705,190 | -0.22(-0.83%) |
May 08, 2012 | 26.32 | 26.88 | 25.94 | 26.84 | 17,760,124 | +0.22(+0.83%) |
May 07, 2012 | 26.68 | 26.88 | 26.25 | 26.62 | 13,493,194 | -0.09(-0.34%) |
May 04, 2012 | 27.65 | 27.71 | 26.67 | 26.71 | 22,018,962 | -1.26(-4.49%) |
May 03, 2012 | 28.41 | 28.51 | 27.79 | 27.96 | 14,616,273 | -0.35(-1.25%) |
May 02, 2012 | 28.42 | 28.74 | 28.14 | 28.32 | 14,174,000 | -0.44(-1.54%) |
May 01, 2012 | 28.13 | 29.00 | 27.98 | 28.76 | 23,370,798 | +0.66(+2.37%) |
Apr 30, 2012 | 27.18 | 28.10 | 27.18 | 28.10 | 17,142,958 | +0.80(+2.95%) |
Apr 27, 2012 | 27.53 | 27.54 | 26.98 | 27.29 | 14,148,431 | -0.17(-0.63%) |
Apr 26, 2012 | 27.33 | 27.70 | 27.26 | 27.46 | 15,214,471 | -0.07(-0.27%) |
Apr 25, 2012 | 27.75 | 27.90 | 27.23 | 27.54 | 16,820,628 | +0.13(+0.48%) |
Apr 24, 2012 | 27.26 | 27.77 | 26.91 | 27.41 | 17,669,538 | +0.35(+1.30%) |
Apr 23, 2012 | 26.84 | 27.32 | 26.64 | 27.05 | 13,811,005 | -0.28(-1.02%) |
Apr 20, 2012 | 28.13 | 28.47 | 27.27 | 27.33 | 20,716,462 | -0.57(-2.03%) |
Apr 19, 2012 | 28.29 | 28.79 | 27.67 | 27.90 | 27,345,090 | -0.16(-0.56%) |
Apr 18, 2012 | 27.22 | 28.16 | 27.22 | 28.05 | 35,991,680 | +1.24(+4.62%) |
Apr 17, 2012 | 26.69 | 26.97 | 26.47 | 26.81 | 16,333,176 | +0.49(+1.87%) |
Apr 16, 2012 | 26.68 | 26.89 | 26.13 | 26.32 | 19,912,478 | -0.29(-1.08%) |
Apr 13, 2012 | 27.14 | 27.21 | 26.58 | 26.61 | 15,827,243 | -0.63(-2.32%) |
Apr 12, 2012 | 26.49 | 27.32 | 26.40 | 27.24 | 17,267,774 | +0.86(+3.27%) |
Apr 11, 2012 | 26.68 | 26.91 | 26.32 | 26.38 | 16,269,175 | +0.11(+0.44%) |
Apr 10, 2012 | 26.59 | 26.61 | 25.96 | 26.26 | 20,176,648 | -0.32(-1.20%) |
Apr 09, 2012 | 26.51 | 27.01 | 26.39 | 26.58 | 14,369,166 | -0.32(-1.19%) |
Apr 05, 2012 | 27.00 | 27.26 | 26.68 | 26.91 | 16,117,836 | -0.19(-0.70%) |
Apr 04, 2012 | 27.14 | 27.52 | 27.00 | 27.09 | 12,282,862 | -0.49(-1.79%) |
Apr 03, 2012 | 27.37 | 27.64 | 27.07 | 27.59 | 15,106,951 | +0.12(+0.45%) |