Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 19.23 | 19.82 | 18.63 | 19.22 | 98,559,648 | -1.99(-9.40%) |
Jun 28, 2012 | 21.36 | 21.56 | 20.99 | 21.22 | 26,663,304 | -0.27(-1.24%) |
Jun 27, 2012 | 21.66 | 21.81 | 21.35 | 21.48 | 12,811,658 | -0.07(-0.35%) |
Jun 26, 2012 | 21.41 | 21.65 | 21.31 | 21.56 | 10,937,451 | +0.22(+1.02%) |
Jun 25, 2012 | 21.54 | 21.62 | 21.17 | 21.34 | 13,555,270 | -0.42(-1.95%) |
Jun 22, 2012 | 21.66 | 21.79 | 21.52 | 21.77 | 17,545,258 | +0.16(+0.75%) |
Jun 21, 2012 | 22.17 | 22.44 | 21.58 | 21.60 | 18,328,506 | -0.56(-2.51%) |
Jun 20, 2012 | 22.46 | 22.49 | 22.04 | 22.16 | 14,661,030 | -0.07(-0.34%) |
Jun 19, 2012 | 22.21 | 22.48 | 22.19 | 22.23 | 9,859,028 | +0.03(+0.14%) |
Jun 18, 2012 | 22.23 | 22.28 | 21.93 | 22.20 | 14,451,318 | -0.08(-0.34%) |
Jun 15, 2012 | 21.95 | 22.34 | 21.80 | 22.28 | 19,236,926 | +0.38(+1.73%) |
Jun 14, 2012 | 22.65 | 22.65 | 21.76 | 21.90 | 27,460,272 | -0.48(-2.15%) |
Jun 13, 2012 | 23.48 | 23.55 | 22.18 | 22.38 | 25,991,614 | -1.18(-5.00%) |
Jun 12, 2012 | 23.56 | 23.79 | 23.37 | 23.56 | 11,599,186 | +0.03(+0.13%) |
Jun 11, 2012 | 23.89 | 24.07 | 23.52 | 23.53 | 7,144,219 | -0.26(-1.09%) |
Jun 08, 2012 | 23.51 | 23.82 | 23.28 | 23.79 | 8,282,143 | +0.28(+1.19%) |
Jun 07, 2012 | 23.64 | 23.73 | 23.27 | 23.51 | 8,081,405 | +0.06(+0.27%) |
Jun 06, 2012 | 23.23 | 23.45 | 23.15 | 23.45 | 8,898,118 | +0.34(+1.48%) |
Jun 05, 2012 | 22.84 | 23.16 | 22.77 | 23.10 | 10,484,447 | +0.18(+0.77%) |
Jun 04, 2012 | 22.89 | 23.02 | 22.58 | 22.93 | 11,647,347 | +0.02(+0.10%) |
Jun 01, 2012 | 23.27 | 23.33 | 22.81 | 22.90 | 10,704,718 | -0.78(-3.31%) |
May 31, 2012 | 23.76 | 23.84 | 23.36 | 23.69 | 12,326,673 | -0.02(-0.06%) |
May 30, 2012 | 23.92 | 24.08 | 23.62 | 23.70 | 11,864,127 | -0.50(-2.08%) |
May 29, 2012 | 23.90 | 24.21 | 23.82 | 24.21 | 10,005,626 | +0.46(+1.96%) |
May 25, 2012 | 23.55 | 23.83 | 23.49 | 23.74 | 7,661,187 | +0.29(+1.22%) |
May 24, 2012 | 23.50 | 23.71 | 23.30 | 23.46 | 9,884,763 | -0.01(-0.04%) |
May 23, 2012 | 23.52 | 23.79 | 23.17 | 23.47 | 9,751,619 | -0.20(-0.86%) |
May 22, 2012 | 23.40 | 23.82 | 23.40 | 23.67 | 11,699,771 | +0.27(+1.14%) |
May 21, 2012 | 22.98 | 23.43 | 22.98 | 23.40 | 10,348,804 | +0.39(+1.70%) |
May 18, 2012 | 23.00 | 23.52 | 22.93 | 23.01 | 18,150,036 | +0.24(+1.05%) |
May 17, 2012 | 23.30 | 23.35 | 22.76 | 22.77 | 10,818,366 | -0.58(-2.49%) |
May 16, 2012 | 23.51 | 23.77 | 23.18 | 23.35 | 11,414,822 | -0.05(-0.21%) |
May 15, 2012 | 23.42 | 23.79 | 23.35 | 23.40 | 8,164,358 | -0.05(-0.23%) |
May 14, 2012 | 23.49 | 23.67 | 23.34 | 23.45 | 6,456,413 | -0.17(-0.73%) |
May 11, 2012 | 23.40 | 23.85 | 23.28 | 23.63 | 7,249,028 | +0.15(+0.65%) |
May 10, 2012 | 23.80 | 23.90 | 23.40 | 23.47 | 10,766,919 | -0.13(-0.55%) |
May 09, 2012 | 23.45 | 23.76 | 23.37 | 23.60 | 10,339,305 | -0.13(-0.53%) |
May 08, 2012 | 23.96 | 24.04 | 23.26 | 23.73 | 16,104,717 | -0.59(-2.41%) |
May 07, 2012 | 24.31 | 24.51 | 24.27 | 24.32 | 7,862,259 | -0.09(-0.35%) |
May 04, 2012 | 24.86 | 24.89 | 24.34 | 24.40 | 8,262,949 | -0.57(-2.26%) |
May 03, 2012 | 24.93 | 25.06 | 24.78 | 24.97 | 11,786,614 | +0.03(+0.11%) |
May 02, 2012 | 24.23 | 25.00 | 24.23 | 24.94 | 12,121,699 | +0.65(+2.68%) |
May 01, 2012 | 24.42 | 24.44 | 24.12 | 24.29 | 11,643,926 | -0.12(-0.51%) |
Apr 30, 2012 | 24.23 | 24.44 | 24.23 | 24.42 | 10,941,828 | +0.27(+1.11%) |
Apr 27, 2012 | 24.03 | 24.35 | 23.97 | 24.15 | 10,206,918 | +0.06(+0.26%) |
Apr 26, 2012 | 23.80 | 24.17 | 23.73 | 24.08 | 7,135,353 | +0.29(+1.21%) |
Apr 25, 2012 | 23.39 | 23.80 | 23.34 | 23.80 | 9,608,570 | +0.50(+2.14%) |
Apr 24, 2012 | 23.79 | 23.95 | 23.21 | 23.30 | 15,183,004 | -0.65(-2.73%) |
Apr 23, 2012 | 23.97 | 24.00 | 23.72 | 23.95 | 7,279,879 | -0.22(-0.92%) |
Apr 20, 2012 | 23.95 | 24.32 | 23.95 | 24.18 | 10,652,571 | +0.25(+1.06%) |
Apr 19, 2012 | 24.14 | 24.21 | 23.80 | 23.92 | 9,195,260 | -0.21(-0.86%) |
Apr 18, 2012 | 23.86 | 24.21 | 23.80 | 24.13 | 9,364,217 | +0.16(+0.67%) |
Apr 17, 2012 | 23.98 | 24.01 | 23.83 | 23.97 | 6,611,389 | +0.09(+0.39%) |
Apr 16, 2012 | 23.80 | 23.98 | 23.72 | 23.88 | 8,173,156 | +0.13(+0.55%) |
Apr 13, 2012 | 23.76 | 23.93 | 23.63 | 23.75 | 6,599,719 | +0.03(+0.14%) |
Apr 12, 2012 | 23.60 | 23.72 | 23.39 | 23.71 | 13,193,399 | +0.09(+0.37%) |
Apr 11, 2012 | 23.51 | 23.74 | 23.45 | 23.63 | 13,782,299 | +0.39(+1.68%) |
Apr 10, 2012 | 24.11 | 24.12 | 23.12 | 23.23 | 19,318,186 | -0.92(-3.82%) |
Apr 09, 2012 | 23.76 | 24.23 | 23.68 | 24.16 | 12,875,230 | +0.07(+0.27%) |
Apr 05, 2012 | 23.80 | 24.12 | 23.79 | 24.09 | 10,066,054 | +0.20(+0.82%) |
Apr 04, 2012 | 23.82 | 23.98 | 23.72 | 23.90 | 10,156,699 | -0.08(-0.35%) |
Apr 03, 2012 | 23.75 | 23.98 | 23.64 | 23.98 | 10,102,196 | +0.19(+0.78%) |