Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 25.18 | 25.98 | 25.18 | 25.50 | 8,271,699 | +1.04(+4.24%) |
Jun 28, 2012 | 23.93 | 24.61 | 23.91 | 24.46 | 4,504,288 | +0.28(+1.16%) |
Jun 27, 2012 | 23.67 | 24.30 | 23.23 | 24.18 | 3,838,728 | +0.64(+2.72%) |
Jun 26, 2012 | 23.31 | 23.80 | 23.19 | 23.54 | 3,316,721 | +0.31(+1.33%) |
Jun 25, 2012 | 23.11 | 23.56 | 22.92 | 23.23 | 3,244,772 | -0.21(-0.89%) |
Jun 22, 2012 | 23.11 | 23.77 | 22.90 | 23.44 | 9,931,869 | +0.55(+2.42%) |
Jun 21, 2012 | 24.30 | 24.33 | 22.80 | 22.89 | 7,067,473 | -1.35(-5.55%) |
Jun 20, 2012 | 24.20 | 24.82 | 24.05 | 24.23 | 5,511,042 | +0.10(+0.42%) |
Jun 19, 2012 | 23.45 | 24.25 | 23.30 | 24.13 | 5,083,608 | +0.87(+3.74%) |
Jun 18, 2012 | 23.14 | 23.89 | 22.86 | 23.26 | 4,813,550 | -0.19(-0.83%) |
Jun 15, 2012 | 23.06 | 23.65 | 22.96 | 23.45 | 3,544,125 | +0.38(+1.65%) |
Jun 14, 2012 | 22.91 | 23.32 | 22.67 | 23.07 | 3,162,824 | +0.26(+1.14%) |
Jun 13, 2012 | 22.86 | 23.24 | 22.63 | 22.81 | 2,783,336 | -0.13(-0.56%) |
Jun 12, 2012 | 22.72 | 23.40 | 22.66 | 22.94 | 6,475,060 | +0.62(+2.77%) |
Jun 11, 2012 | 22.85 | 22.95 | 22.17 | 22.32 | 5,345,331 | -0.24(-1.05%) |
Jun 08, 2012 | 21.91 | 22.67 | 21.72 | 22.56 | 3,940,298 | +0.43(+1.95%) |
Jun 07, 2012 | 22.68 | 23.20 | 22.07 | 22.13 | 3,611,111 | -0.22(-0.97%) |
Jun 06, 2012 | 21.61 | 22.37 | 21.59 | 22.35 | 3,991,117 | +0.94(+4.37%) |
Jun 05, 2012 | 20.50 | 21.55 | 20.37 | 21.41 | 4,172,287 | +0.85(+4.13%) |
Jun 04, 2012 | 21.28 | 21.64 | 20.37 | 20.56 | 5,830,112 | -0.80(-3.74%) |
Jun 01, 2012 | 20.78 | 21.65 | 20.78 | 21.36 | 5,222,407 | +0.14(+0.68%) |
May 31, 2012 | 21.82 | 21.93 | 20.96 | 21.22 | 13,143,523 | -0.65(-2.96%) |
May 30, 2012 | 21.59 | 22.10 | 21.07 | 21.86 | 4,271,109 | +0.04(+0.16%) |
May 29, 2012 | 22.07 | 22.27 | 21.63 | 21.83 | 5,219,246 | -0.01(-0.03%) |
May 25, 2012 | 21.78 | 22.09 | 21.58 | 21.84 | 3,869,951 | +0.10(+0.46%) |
May 24, 2012 | 21.71 | 21.93 | 21.49 | 21.73 | 4,734,409 | -0.22(-0.98%) |
May 23, 2012 | 21.04 | 21.99 | 20.87 | 21.95 | 3,998,573 | +0.73(+3.42%) |
May 22, 2012 | 21.81 | 22.07 | 20.91 | 21.22 | 14,303,629 | -0.53(-2.42%) |
May 21, 2012 | 20.38 | 21.98 | 20.31 | 21.75 | 5,381,259 | +1.45(+7.16%) |
May 18, 2012 | 21.04 | 21.30 | 20.21 | 20.30 | 5,308,703 | -0.63(-2.99%) |
May 17, 2012 | 21.33 | 21.66 | 20.91 | 20.92 | 4,491,174 | -0.36(-1.69%) |
May 16, 2012 | 20.44 | 21.55 | 20.44 | 21.28 | 5,689,070 | +0.87(+4.27%) |
May 15, 2012 | 20.81 | 21.35 | 20.19 | 20.41 | 5,055,877 | -0.39(-1.87%) |
May 14, 2012 | 21.16 | 21.27 | 20.46 | 20.80 | 5,409,624 | -0.68(-3.18%) |
May 11, 2012 | 21.58 | 22.13 | 21.40 | 21.48 | 3,683,723 | -0.31(-1.42%) |
May 10, 2012 | 21.81 | 22.02 | 21.58 | 21.79 | 3,037,392 | +0.12(+0.56%) |
May 09, 2012 | 20.66 | 21.73 | 20.48 | 21.67 | 4,517,341 | +0.66(+3.15%) |
May 08, 2012 | 20.53 | 21.04 | 20.32 | 21.01 | 4,982,394 | +0.37(+1.78%) |
May 07, 2012 | 21.02 | 21.18 | 20.51 | 20.64 | 5,363,906 | -0.60(-2.81%) |
May 04, 2012 | 21.51 | 21.73 | 21.07 | 21.24 | 4,917,894 | -0.55(-2.51%) |
May 03, 2012 | 22.02 | 22.17 | 21.53 | 21.79 | 5,054,657 | -0.24(-1.11%) |
May 02, 2012 | 21.91 | 22.07 | 21.61 | 22.03 | 3,487,276 | +0.02(+0.10%) |
May 01, 2012 | 22.25 | 22.62 | 21.97 | 22.01 | 3,913,315 | -0.17(-0.78%) |
Apr 30, 2012 | 23.12 | 23.14 | 21.92 | 22.18 | 4,733,550 | -0.63(-2.78%) |
Apr 27, 2012 | 22.27 | 22.97 | 22.17 | 22.81 | 4,640,929 | +0.77(+3.49%) |
Apr 26, 2012 | 21.53 | 22.14 | 21.42 | 22.04 | 3,025,484 | +0.49(+2.27%) |
Apr 25, 2012 | 21.66 | 21.73 | 21.09 | 21.55 | 3,710,405 | +0.12(+0.57%) |
Apr 24, 2012 | 21.55 | 21.76 | 21.38 | 21.43 | 3,054,003 | -0.16(-0.73%) |
Apr 23, 2012 | 21.09 | 21.61 | 20.84 | 21.59 | 3,897,761 | +0.18(+0.84%) |
Apr 20, 2012 | 21.81 | 21.92 | 21.36 | 21.41 | 4,988,828 | -0.33(-1.52%) |
Apr 19, 2012 | 21.09 | 21.78 | 21.05 | 21.74 | 6,669,777 | +0.71(+3.35%) |
Apr 18, 2012 | 20.58 | 21.10 | 20.47 | 21.04 | 4,174,268 | +0.33(+1.60%) |
Apr 17, 2012 | 20.63 | 20.87 | 20.37 | 20.71 | 4,943,543 | +0.28(+1.37%) |
Apr 16, 2012 | 21.82 | 21.82 | 20.36 | 20.43 | 7,085,824 | -1.19(-5.53%) |
Apr 13, 2012 | 21.93 | 22.06 | 21.58 | 21.62 | 6,512,555 | -0.35(-1.57%) |
Apr 12, 2012 | 21.40 | 22.39 | 21.34 | 21.97 | 3,567,594 | +0.68(+3.21%) |
Apr 11, 2012 | 21.63 | 21.77 | 21.20 | 21.28 | 6,136,520 | -0.01(-0.03%) |
Apr 10, 2012 | 22.61 | 22.65 | 21.15 | 21.29 | 7,046,516 | -1.41(-6.21%) |
Apr 09, 2012 | 22.38 | 22.85 | 22.08 | 22.70 | 2,894,598 | +0.04(+0.19%) |
Apr 05, 2012 | 23.17 | 23.51 | 22.19 | 22.66 | 6,083,982 | -0.65(-2.81%) |
Apr 04, 2012 | 23.25 | 23.83 | 22.94 | 23.31 | 5,524,504 | -0.10(-0.43%) |
Apr 03, 2012 | 23.26 | 23.58 | 22.83 | 23.41 | 5,928,775 | +0.21(+0.90%) |