Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 19.22 | 19.80 | 18.62 | 19.21 | 98,619,104 | -1.99(-9.40%) |
Jun 28, 2012 | 21.35 | 21.55 | 20.97 | 21.20 | 26,679,388 | -0.27(-1.24%) |
Jun 27, 2012 | 21.65 | 21.80 | 21.34 | 21.47 | 12,819,386 | -0.07(-0.35%) |
Jun 26, 2012 | 21.39 | 21.63 | 21.29 | 21.54 | 10,944,049 | +0.22(+1.02%) |
Jun 25, 2012 | 21.53 | 21.61 | 21.16 | 21.33 | 13,563,447 | -0.42(-1.95%) |
Jun 22, 2012 | 21.65 | 21.78 | 21.51 | 21.75 | 17,555,842 | +0.16(+0.75%) |
Jun 21, 2012 | 22.16 | 22.42 | 21.56 | 21.59 | 18,339,562 | -0.56(-2.51%) |
Jun 20, 2012 | 22.44 | 22.48 | 22.02 | 22.15 | 14,669,874 | -0.07(-0.33%) |
Jun 19, 2012 | 22.20 | 22.46 | 22.18 | 22.22 | 9,864,975 | +0.03(+0.14%) |
Jun 18, 2012 | 22.22 | 22.26 | 21.91 | 22.19 | 14,460,036 | -0.08(-0.34%) |
Jun 15, 2012 | 21.94 | 22.32 | 21.79 | 22.27 | 19,248,530 | +0.38(+1.73%) |
Jun 14, 2012 | 22.64 | 22.64 | 21.74 | 21.89 | 27,476,836 | -0.48(-2.15%) |
Jun 13, 2012 | 23.46 | 23.53 | 22.16 | 22.37 | 26,007,294 | -1.18(-5.00%) |
Jun 12, 2012 | 23.54 | 23.78 | 23.36 | 23.55 | 11,606,183 | +0.03(+0.13%) |
Jun 11, 2012 | 23.88 | 24.05 | 23.50 | 23.52 | 7,148,529 | -0.26(-1.09%) |
Jun 08, 2012 | 23.50 | 23.80 | 23.26 | 23.77 | 8,287,139 | +0.28(+1.19%) |
Jun 07, 2012 | 23.62 | 23.72 | 23.25 | 23.49 | 8,086,280 | +0.06(+0.27%) |
Jun 06, 2012 | 23.22 | 23.44 | 23.14 | 23.43 | 8,903,486 | +0.34(+1.48%) |
Jun 05, 2012 | 22.82 | 23.14 | 22.76 | 23.09 | 10,490,772 | +0.18(+0.77%) |
Jun 04, 2012 | 22.88 | 23.00 | 22.57 | 22.91 | 11,654,373 | +0.02(+0.10%) |
Jun 01, 2012 | 23.26 | 23.32 | 22.80 | 22.89 | 10,711,175 | -0.78(-3.31%) |
May 31, 2012 | 23.74 | 23.82 | 23.34 | 23.67 | 12,334,108 | -0.02(-0.06%) |
May 30, 2012 | 23.90 | 24.06 | 23.61 | 23.69 | 11,871,284 | -0.50(-2.08%) |
May 29, 2012 | 23.89 | 24.19 | 23.80 | 24.19 | 10,011,662 | +0.46(+1.96%) |
May 25, 2012 | 23.54 | 23.82 | 23.47 | 23.73 | 7,665,809 | +0.29(+1.22%) |
May 24, 2012 | 23.48 | 23.70 | 23.29 | 23.44 | 9,890,726 | -0.01(-0.04%) |
May 23, 2012 | 23.51 | 23.77 | 23.16 | 23.45 | 9,757,502 | -0.20(-0.86%) |
May 22, 2012 | 23.39 | 23.81 | 23.38 | 23.65 | 11,706,829 | +0.27(+1.14%) |
May 21, 2012 | 22.97 | 23.42 | 22.97 | 23.39 | 10,355,047 | +0.39(+1.70%) |
May 18, 2012 | 22.99 | 23.51 | 22.92 | 23.00 | 18,160,984 | +0.24(+1.05%) |
May 17, 2012 | 23.29 | 23.34 | 22.74 | 22.76 | 10,824,892 | -0.58(-2.49%) |
May 16, 2012 | 23.50 | 23.76 | 23.17 | 23.34 | 11,421,708 | -0.05(-0.21%) |
May 15, 2012 | 23.41 | 23.78 | 23.34 | 23.39 | 8,169,283 | -0.05(-0.23%) |
May 14, 2012 | 23.48 | 23.66 | 23.33 | 23.44 | 6,460,307 | -0.17(-0.73%) |
May 11, 2012 | 23.38 | 23.84 | 23.26 | 23.61 | 7,253,401 | +0.15(+0.65%) |
May 10, 2012 | 23.78 | 23.89 | 23.39 | 23.46 | 10,773,415 | -0.13(-0.55%) |
May 09, 2012 | 23.43 | 23.75 | 23.36 | 23.59 | 10,345,542 | -0.13(-0.53%) |
May 08, 2012 | 23.95 | 24.03 | 23.24 | 23.72 | 16,114,433 | -0.59(-2.41%) |
May 07, 2012 | 24.30 | 24.49 | 24.26 | 24.30 | 7,867,001 | -0.09(-0.35%) |
May 04, 2012 | 24.84 | 24.88 | 24.33 | 24.39 | 8,267,934 | -0.56(-2.26%) |
May 03, 2012 | 24.91 | 25.04 | 24.76 | 24.95 | 11,793,724 | +0.03(+0.11%) |
May 02, 2012 | 24.22 | 24.99 | 24.22 | 24.93 | 12,129,012 | +0.65(+2.68%) |
May 01, 2012 | 24.41 | 24.43 | 24.10 | 24.28 | 11,650,950 | -0.12(-0.51%) |
Apr 30, 2012 | 24.21 | 24.43 | 24.21 | 24.40 | 10,948,428 | +0.27(+1.11%) |
Apr 27, 2012 | 24.01 | 24.33 | 23.95 | 24.13 | 10,213,075 | +0.06(+0.26%) |
Apr 26, 2012 | 23.78 | 24.16 | 23.72 | 24.07 | 7,139,658 | +0.29(+1.21%) |
Apr 25, 2012 | 23.38 | 23.79 | 23.32 | 23.78 | 9,614,366 | +0.50(+2.14%) |
Apr 24, 2012 | 23.77 | 23.94 | 23.19 | 23.28 | 15,192,164 | -0.65(-2.73%) |
Apr 23, 2012 | 23.96 | 23.99 | 23.70 | 23.94 | 7,284,270 | -0.22(-0.92%) |
Apr 20, 2012 | 23.93 | 24.31 | 23.93 | 24.16 | 10,658,997 | +0.25(+1.06%) |
Apr 19, 2012 | 24.13 | 24.20 | 23.78 | 23.91 | 9,200,807 | -0.21(-0.86%) |
Apr 18, 2012 | 23.85 | 24.20 | 23.79 | 24.11 | 9,369,866 | +0.16(+0.66%) |
Apr 17, 2012 | 23.96 | 23.99 | 23.82 | 23.96 | 6,615,377 | +0.09(+0.39%) |
Apr 16, 2012 | 23.79 | 23.97 | 23.70 | 23.86 | 8,178,086 | +0.13(+0.55%) |
Apr 13, 2012 | 23.74 | 23.91 | 23.62 | 23.73 | 6,603,700 | +0.03(+0.14%) |
Apr 12, 2012 | 23.59 | 23.71 | 23.38 | 23.70 | 13,201,358 | +0.09(+0.37%) |
Apr 11, 2012 | 23.49 | 23.72 | 23.44 | 23.61 | 13,790,613 | +0.39(+1.68%) |
Apr 10, 2012 | 24.10 | 24.10 | 23.10 | 23.22 | 19,329,840 | -0.92(-3.82%) |
Apr 09, 2012 | 23.75 | 24.21 | 23.67 | 24.14 | 12,882,997 | +0.07(+0.27%) |
Apr 05, 2012 | 23.78 | 24.11 | 23.77 | 24.08 | 10,072,126 | +0.20(+0.82%) |
Apr 04, 2012 | 23.81 | 23.97 | 23.70 | 23.88 | 10,162,826 | -0.08(-0.35%) |
Apr 03, 2012 | 23.73 | 23.97 | 23.62 | 23.96 | 10,108,291 | +0.19(+0.78%) |