Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 24.45 | 24.90 | 24.45 | 24.90 | 16,091,850 | +0.60(+2.48%) |
Jun 28, 2012 | 24.24 | 24.33 | 24.02 | 24.30 | 17,568,004 | -0.01(-0.03%) |
Jun 27, 2012 | 24.15 | 24.36 | 24.05 | 24.31 | 10,406,592 | +0.39(+1.65%) |
Jun 26, 2012 | 23.62 | 24.03 | 23.62 | 23.91 | 12,481,101 | +0.27(+1.14%) |
Jun 25, 2012 | 23.48 | 23.84 | 23.46 | 23.64 | 31,052,222 | -0.85(-3.48%) |
Jun 22, 2012 | 24.17 | 24.51 | 24.11 | 24.49 | 42,341,576 | +0.39(+1.64%) |
Jun 21, 2012 | 24.14 | 24.23 | 24.04 | 24.10 | 12,328,230 | +0.03(+0.14%) |
Jun 20, 2012 | 24.08 | 24.14 | 23.86 | 24.06 | 12,510,082 | -0.06(-0.26%) |
Jun 19, 2012 | 23.95 | 24.18 | 24.04 | 24.13 | 11,787,046 | +0.17(+0.72%) |
Jun 18, 2012 | 23.66 | 24.00 | 23.64 | 23.95 | 12,189,695 | +0.24(+1.02%) |
Jun 15, 2012 | 24.00 | 24.04 | 23.69 | 23.71 | 22,994,550 | -0.22(-0.93%) |
Jun 14, 2012 | 23.75 | 24.13 | 23.73 | 23.93 | 16,920,350 | +0.24(+0.99%) |
Jun 13, 2012 | 23.66 | 23.86 | 23.64 | 23.70 | 9,550,470 | -0.03(-0.12%) |
Jun 12, 2012 | 23.76 | 23.82 | 23.53 | 23.73 | 12,833,044 | +0.05(+0.20%) |
Jun 11, 2012 | 23.92 | 23.95 | 23.67 | 23.68 | 9,492,778 | -0.13(-0.55%) |
Jun 08, 2012 | 23.66 | 23.82 | 23.61 | 23.81 | 10,917,136 | +0.08(+0.35%) |
Jun 07, 2012 | 23.67 | 23.77 | 23.62 | 23.73 | 22,179,288 | +0.15(+0.62%) |
Jun 06, 2012 | 23.60 | 23.63 | 23.45 | 23.58 | 17,499,764 | +0.10(+0.41%) |
Jun 05, 2012 | 23.25 | 23.49 | 23.22 | 23.48 | 14,343,208 | +0.17(+0.71%) |
Jun 04, 2012 | 23.57 | 23.60 | 23.05 | 23.32 | 22,835,926 | +0.23(+0.99%) |
Jun 01, 2012 | 22.77 | 23.09 | 22.74 | 23.09 | 17,831,176 | -0.01(-0.03%) |
May 31, 2012 | 23.14 | 23.32 | 22.98 | 23.09 | 14,960,197 | -0.10(-0.42%) |
May 30, 2012 | 23.00 | 23.31 | 22.97 | 23.19 | 14,642,371 | +0.10(+0.42%) |
May 29, 2012 | 22.91 | 23.18 | 22.89 | 23.09 | 10,850,372 | +0.17(+0.76%) |
May 25, 2012 | 22.81 | 23.07 | 22.80 | 22.92 | 7,647,646 | +0.07(+0.30%) |
May 24, 2012 | 22.52 | 22.87 | 22.52 | 22.85 | 10,602,060 | +0.33(+1.45%) |
May 23, 2012 | 22.69 | 22.76 | 22.42 | 22.53 | 11,155,896 | -0.21(-0.94%) |
May 22, 2012 | 22.64 | 22.87 | 22.62 | 22.74 | 12,606,186 | +0.08(+0.37%) |
May 21, 2012 | 22.69 | 22.78 | 22.53 | 22.66 | 11,441,780 | -0.01(-0.03%) |
May 18, 2012 | 22.74 | 22.85 | 22.58 | 22.67 | 16,218,464 | -0.02(-0.09%) |
May 17, 2012 | 22.96 | 23.11 | 22.69 | 22.69 | 19,226,500 | -0.19(-0.82%) |
May 16, 2012 | 23.03 | 23.06 | 22.79 | 22.87 | 14,008,621 | +0.03(+0.12%) |
May 15, 2012 | 22.71 | 22.93 | 22.71 | 22.85 | 14,696,576 | +0.05(+0.21%) |
May 14, 2012 | 22.83 | 22.99 | 22.69 | 22.80 | 9,992,558 | -0.14(-0.60%) |
May 11, 2012 | 23.02 | 23.06 | 22.91 | 22.94 | 9,344,329 | -0.06(-0.24%) |
May 10, 2012 | 22.89 | 23.07 | 22.84 | 22.99 | 12,754,712 | +0.26(+1.16%) |
May 09, 2012 | 22.86 | 22.95 | 22.71 | 22.73 | 12,407,819 | -0.28(-1.20%) |
May 08, 2012 | 23.05 | 23.09 | 22.83 | 23.00 | 14,882,743 | -0.17(-0.75%) |
May 07, 2012 | 23.01 | 23.30 | 23.00 | 23.18 | 10,757,972 | +0.06(+0.27%) |
May 04, 2012 | 23.14 | 23.39 | 23.09 | 23.12 | 11,245,401 | -0.09(-0.39%) |
May 03, 2012 | 23.10 | 23.33 | 23.05 | 23.21 | 9,338,357 | +0.01(+0.03%) |
May 02, 2012 | 23.13 | 23.34 | 23.13 | 23.20 | 9,703,489 | -0.02(-0.09%) |
May 01, 2012 | 23.24 | 23.37 | 23.13 | 23.22 | 11,998,168 | +0.10(+0.45%) |
Apr 30, 2012 | 23.02 | 23.16 | 22.98 | 23.12 | 11,187,466 | +0.03(+0.15%) |
Apr 27, 2012 | 23.30 | 23.41 | 23.05 | 23.08 | 16,890,208 | -0.30(-1.30%) |
Apr 26, 2012 | 23.79 | 23.79 | 23.20 | 23.39 | 20,008,684 | -0.37(-1.55%) |
Apr 25, 2012 | 23.64 | 23.77 | 23.62 | 23.75 | 11,360,105 | +0.22(+0.94%) |
Apr 24, 2012 | 23.44 | 23.63 | 23.43 | 23.53 | 10,976,739 | +0.02(+0.09%) |
Apr 23, 2012 | 23.52 | 23.66 | 23.43 | 23.51 | 9,947,559 | -0.20(-0.85%) |
Apr 20, 2012 | 23.57 | 23.74 | 23.46 | 23.71 | 19,914,564 | +0.21(+0.88%) |
Apr 19, 2012 | 24.05 | 24.24 | 23.41 | 23.50 | 33,913,272 | +0.25(+1.07%) |
Apr 18, 2012 | 23.09 | 23.34 | 23.01 | 23.25 | 14,455,029 | +0.12(+0.54%) |
Apr 17, 2012 | 22.89 | 23.15 | 22.79 | 23.13 | 14,127,098 | +0.32(+1.40%) |
Apr 16, 2012 | 22.60 | 22.86 | 22.58 | 22.81 | 15,027,286 | +0.27(+1.20%) |
Apr 13, 2012 | 22.49 | 22.56 | 22.36 | 22.54 | 17,446,450 | -0.01(-0.03%) |
Apr 12, 2012 | 22.62 | 22.62 | 22.44 | 22.55 | 12,226,939 | -0.03(-0.12%) |
Apr 11, 2012 | 22.61 | 22.71 | 22.53 | 22.58 | 14,124,631 | +0.08(+0.37%) |
Apr 10, 2012 | 22.86 | 22.92 | 22.49 | 22.49 | 16,251,235 | -0.39(-1.72%) |
Apr 09, 2012 | 23.10 | 23.18 | 22.89 | 22.89 | 13,068,982 | -0.44(-1.90%) |
Apr 05, 2012 | 23.24 | 23.35 | 23.17 | 23.33 | 8,663,218 | -0.01(-0.06%) |
Apr 04, 2012 | 23.26 | 23.43 | 23.26 | 23.34 | 9,308,375 | -0.12(-0.50%) |
Apr 03, 2012 | 23.18 | 23.48 | 23.18 | 23.46 | 16,932,864 | +0.22(+0.95%) |