Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 23.26 | 23.53 | 22.66 | 22.83 | 13,660,819 | -0.09(-0.41%) |
Jun 28, 2012 | 23.59 | 23.63 | 22.68 | 22.93 | 7,216,114 | -0.78(-3.27%) |
Jun 27, 2012 | 23.71 | 23.96 | 23.45 | 23.70 | 3,058,942 | -0.02(-0.09%) |
Jun 26, 2012 | 24.11 | 24.18 | 23.65 | 23.72 | 4,183,318 | -0.26(-1.07%) |
Jun 25, 2012 | 24.29 | 24.37 | 23.91 | 23.98 | 5,729,876 | -0.58(-2.38%) |
Jun 22, 2012 | 24.17 | 24.58 | 23.95 | 24.56 | 10,984,726 | +0.63(+2.63%) |
Jun 21, 2012 | 24.37 | 24.51 | 23.88 | 23.93 | 3,812,426 | -0.45(-1.84%) |
Jun 20, 2012 | 24.37 | 24.63 | 24.13 | 24.38 | 4,226,858 | +0.01(+0.05%) |
Jun 19, 2012 | 24.37 | 24.73 | 24.26 | 24.37 | 4,149,690 | +0.22(+0.89%) |
Jun 18, 2012 | 23.97 | 24.22 | 23.77 | 24.16 | 3,406,200 | +0.04(+0.18%) |
Jun 15, 2012 | 23.91 | 24.13 | 23.72 | 24.11 | 4,899,662 | +0.20(+0.83%) |
Jun 14, 2012 | 24.78 | 24.78 | 23.62 | 23.91 | 4,598,516 | +0.29(+1.21%) |
Jun 13, 2012 | 23.95 | 24.10 | 23.48 | 23.63 | 3,737,228 | -0.33(-1.36%) |
Jun 12, 2012 | 23.78 | 24.01 | 23.55 | 23.95 | 2,815,778 | +0.33(+1.39%) |
Jun 11, 2012 | 24.09 | 24.10 | 23.60 | 23.62 | 2,689,015 | -0.28(-1.16%) |
Jun 08, 2012 | 23.65 | 23.91 | 23.47 | 23.90 | 3,640,609 | +0.06(+0.27%) |
Jun 07, 2012 | 24.09 | 24.13 | 23.60 | 23.84 | 3,212,116 | -0.04(-0.15%) |
Jun 06, 2012 | 23.78 | 23.91 | 23.62 | 23.87 | 3,190,521 | +0.39(+1.64%) |
Jun 05, 2012 | 23.10 | 23.55 | 23.01 | 23.49 | 3,033,851 | +0.31(+1.34%) |
Jun 04, 2012 | 22.90 | 23.24 | 22.72 | 23.18 | 4,429,197 | +0.31(+1.35%) |
Jun 01, 2012 | 23.49 | 23.62 | 22.78 | 22.87 | 5,458,415 | -1.14(-4.74%) |
May 31, 2012 | 23.95 | 24.09 | 23.58 | 24.01 | 2,795,145 | +0.04(+0.16%) |
May 30, 2012 | 24.19 | 24.23 | 23.90 | 23.97 | 2,596,859 | -0.46(-1.90%) |
May 29, 2012 | 24.16 | 24.46 | 23.98 | 24.43 | 3,346,963 | +0.40(+1.66%) |
May 25, 2012 | 24.12 | 24.23 | 23.85 | 24.03 | 2,847,867 | -0.07(-0.29%) |
May 24, 2012 | 23.89 | 24.49 | 23.83 | 24.10 | 4,327,237 | +0.37(+1.56%) |
May 23, 2012 | 23.67 | 24.03 | 23.31 | 23.73 | 4,918,617 | -0.01(-0.06%) |
May 22, 2012 | 23.49 | 24.27 | 23.49 | 23.75 | 7,493,581 | +0.41(+1.76%) |
May 21, 2012 | 22.89 | 23.36 | 22.72 | 23.34 | 5,646,626 | +0.56(+2.44%) |
May 18, 2012 | 22.84 | 23.29 | 22.72 | 22.78 | 5,232,899 | -0.02(-0.10%) |
May 17, 2012 | 23.46 | 23.55 | 22.71 | 22.80 | 6,936,739 | -0.69(-2.93%) |
May 16, 2012 | 23.51 | 23.65 | 23.27 | 23.49 | 6,378,882 | +0.10(+0.41%) |
May 15, 2012 | 23.56 | 23.78 | 23.37 | 23.39 | 4,279,908 | -0.25(-1.04%) |
May 14, 2012 | 23.38 | 23.77 | 23.27 | 23.64 | 4,723,921 | -0.08(-0.33%) |
May 11, 2012 | 23.65 | 23.95 | 23.58 | 23.72 | 3,366,821 | -0.01(-0.03%) |
May 10, 2012 | 24.13 | 24.28 | 23.69 | 23.72 | 5,294,263 | -0.10(-0.42%) |
May 09, 2012 | 23.82 | 24.12 | 23.74 | 23.82 | 6,833,211 | -0.32(-1.33%) |
May 08, 2012 | 24.72 | 24.72 | 23.56 | 24.15 | 8,010,302 | -0.95(-3.77%) |
May 07, 2012 | 25.14 | 25.41 | 25.03 | 25.09 | 4,182,642 | -0.20(-0.80%) |
May 04, 2012 | 25.94 | 25.96 | 25.23 | 25.30 | 5,044,559 | -0.84(-3.23%) |
May 03, 2012 | 26.47 | 26.51 | 26.08 | 26.14 | 2,920,399 | -0.36(-1.37%) |
May 02, 2012 | 26.08 | 26.58 | 26.00 | 26.50 | 3,137,286 | +0.41(+1.56%) |
May 01, 2012 | 25.99 | 26.28 | 25.66 | 26.10 | 5,319,643 | +0.22(+0.84%) |
Apr 30, 2012 | 26.28 | 26.36 | 25.81 | 25.88 | 3,162,190 | -0.37(-1.39%) |
Apr 27, 2012 | 26.38 | 26.53 | 25.61 | 26.25 | 7,251,091 | +0.03(+0.13%) |
Apr 26, 2012 | 25.52 | 26.27 | 25.52 | 26.21 | 7,366,828 | +0.81(+3.17%) |
Apr 25, 2012 | 25.08 | 25.51 | 25.08 | 25.41 | 4,709,216 | +0.38(+1.54%) |
Apr 24, 2012 | 25.54 | 25.59 | 24.94 | 25.02 | 3,897,483 | -0.53(-2.07%) |
Apr 23, 2012 | 25.57 | 25.59 | 25.15 | 25.55 | 3,938,537 | -0.15(-0.60%) |
Apr 20, 2012 | 25.44 | 25.76 | 25.39 | 25.71 | 3,526,778 | +0.32(+1.27%) |
Apr 19, 2012 | 25.38 | 25.58 | 25.22 | 25.39 | 2,986,540 | +0.02(+0.09%) |
Apr 18, 2012 | 25.46 | 25.51 | 25.26 | 25.36 | 4,750,728 | -0.17(-0.67%) |
Apr 17, 2012 | 25.39 | 25.63 | 25.36 | 25.53 | 2,710,346 | +0.18(+0.70%) |
Apr 16, 2012 | 25.44 | 25.62 | 25.28 | 25.36 | 5,154,861 | -0.01(-0.05%) |
Apr 13, 2012 | 24.91 | 25.43 | 24.89 | 25.37 | 4,724,773 | +0.39(+1.58%) |
Apr 12, 2012 | 24.74 | 25.00 | 24.64 | 24.97 | 3,225,199 | +0.24(+0.96%) |
Apr 11, 2012 | 24.95 | 24.96 | 24.68 | 24.74 | 3,291,263 | +0.14(+0.55%) |
Apr 10, 2012 | 25.30 | 25.36 | 24.54 | 24.60 | 5,124,682 | -0.74(-2.90%) |
Apr 09, 2012 | 25.14 | 25.45 | 25.12 | 25.33 | 3,549,138 | -0.26(-1.00%) |
Apr 05, 2012 | 24.35 | 25.80 | 24.35 | 25.59 | 6,001,715 | +0.28(+1.12%) |
Apr 04, 2012 | 25.30 | 25.42 | 25.10 | 25.31 | 3,237,789 | -0.19(-0.76%) |
Apr 03, 2012 | 25.31 | 25.56 | 25.17 | 25.50 | 4,992,994 | +0.11(+0.45%) |