Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 24.86 | 24.94 | 24.58 | 24.69 | 3,690,683 | +0.41(+1.67%) |
Jun 28, 2012 | 23.98 | 24.39 | 23.98 | 24.28 | 3,037,729 | +0.12(+0.48%) |
Jun 27, 2012 | 24.05 | 24.61 | 23.96 | 24.16 | 3,443,486 | +0.03(+0.11%) |
Jun 26, 2012 | 24.12 | 24.27 | 23.86 | 24.14 | 4,762,810 | +0.01(+0.05%) |
Jun 25, 2012 | 24.16 | 24.34 | 23.67 | 24.13 | 3,910,453 | -0.53(-2.14%) |
Jun 22, 2012 | 24.76 | 24.81 | 24.50 | 24.65 | 4,856,184 | +0.02(+0.08%) |
Jun 21, 2012 | 25.53 | 25.88 | 24.59 | 24.63 | 4,544,349 | -0.94(-3.66%) |
Jun 20, 2012 | 25.45 | 25.92 | 25.33 | 25.57 | 4,302,354 | -0.24(-0.95%) |
Jun 19, 2012 | 25.07 | 26.11 | 25.01 | 25.82 | 5,929,700 | +1.00(+4.02%) |
Jun 18, 2012 | 24.26 | 24.99 | 24.26 | 24.82 | 12,932,936 | +0.28(+1.15%) |
Jun 15, 2012 | 23.95 | 24.56 | 23.81 | 24.54 | 6,055,453 | +0.76(+3.20%) |
Jun 14, 2012 | 24.50 | 24.50 | 23.57 | 23.78 | 6,859,371 | -0.52(-2.15%) |
Jun 13, 2012 | 25.14 | 25.14 | 24.18 | 24.30 | 4,825,211 | -0.55(-2.20%) |
Jun 12, 2012 | 24.86 | 25.00 | 24.38 | 24.85 | 4,418,089 | +0.13(+0.53%) |
Jun 11, 2012 | 25.82 | 25.88 | 24.69 | 24.71 | 3,014,405 | -0.93(-3.63%) |
Jun 08, 2012 | 25.14 | 25.65 | 24.84 | 25.64 | 2,863,619 | +0.33(+1.29%) |
Jun 07, 2012 | 25.76 | 25.90 | 25.25 | 25.32 | 3,579,112 | -0.04(-0.16%) |
Jun 06, 2012 | 25.09 | 25.45 | 24.97 | 25.36 | 4,739,058 | +0.57(+2.31%) |
Jun 05, 2012 | 23.60 | 24.87 | 23.60 | 24.79 | 5,682,854 | +0.40(+1.65%) |
Jun 04, 2012 | 24.71 | 25.28 | 24.15 | 24.38 | 7,558,207 | -0.68(-2.72%) |
Jun 01, 2012 | 26.09 | 26.32 | 25.01 | 25.06 | 12,253,792 | -1.94(-7.19%) |
May 31, 2012 | 27.39 | 27.43 | 26.46 | 27.01 | 4,267,858 | -0.37(-1.36%) |
May 30, 2012 | 28.32 | 28.45 | 27.33 | 27.38 | 4,211,626 | -1.34(-4.65%) |
May 29, 2012 | 28.34 | 29.31 | 28.34 | 28.71 | 5,548,830 | +0.74(+2.64%) |
May 25, 2012 | 28.58 | 28.62 | 27.92 | 27.98 | 4,276,780 | -0.55(-1.91%) |
May 24, 2012 | 29.05 | 29.05 | 28.16 | 28.52 | 4,312,323 | -0.43(-1.50%) |
May 23, 2012 | 28.43 | 28.99 | 28.14 | 28.96 | 3,717,573 | +0.20(+0.68%) |
May 22, 2012 | 28.89 | 29.18 | 28.55 | 28.76 | 3,865,473 | +0.04(+0.13%) |
May 21, 2012 | 27.77 | 28.88 | 27.74 | 28.72 | 4,937,568 | +1.13(+4.11%) |
May 18, 2012 | 27.84 | 27.98 | 27.37 | 27.59 | 4,734,621 | -0.15(-0.54%) |
May 17, 2012 | 28.29 | 28.52 | 27.74 | 27.74 | 5,859,932 | -0.57(-2.01%) |
May 16, 2012 | 28.40 | 28.89 | 28.26 | 28.31 | 3,498,461 | +0.04(+0.13%) |
May 15, 2012 | 28.64 | 28.85 | 28.20 | 28.27 | 4,997,692 | -0.46(-1.59%) |
May 14, 2012 | 29.00 | 29.29 | 28.71 | 28.73 | 3,818,351 | -0.47(-1.62%) |
May 11, 2012 | 28.91 | 29.58 | 28.88 | 29.20 | 2,461,492 | +0.11(+0.38%) |
May 10, 2012 | 29.38 | 29.53 | 29.02 | 29.09 | 3,085,135 | +0.02(+0.05%) |
May 09, 2012 | 28.80 | 29.34 | 28.74 | 29.08 | 5,652,006 | -0.18(-0.63%) |
May 08, 2012 | 29.57 | 29.59 | 28.74 | 29.26 | 3,996,835 | -0.41(-1.40%) |
May 07, 2012 | 29.17 | 29.82 | 29.11 | 29.67 | 2,526,045 | +0.32(+1.10%) |
May 04, 2012 | 29.88 | 29.95 | 29.17 | 29.35 | 3,017,923 | -0.65(-2.17%) |
May 03, 2012 | 30.72 | 30.77 | 29.92 | 30.00 | 4,545,415 | -0.77(-2.50%) |
May 02, 2012 | 30.03 | 30.92 | 29.77 | 30.77 | 4,100,308 | +0.56(+1.87%) |
May 01, 2012 | 29.74 | 30.44 | 29.64 | 30.21 | 3,468,691 | +0.46(+1.53%) |
Apr 30, 2012 | 29.78 | 29.78 | 29.46 | 29.75 | 4,162,382 | -0.26(-0.85%) |
Apr 27, 2012 | 30.43 | 30.57 | 29.83 | 30.01 | 3,491,104 | -0.10(-0.34%) |
Apr 26, 2012 | 30.12 | 30.41 | 29.39 | 30.11 | 9,273,404 | -0.95(-3.05%) |
Apr 25, 2012 | 30.38 | 31.23 | 30.38 | 31.06 | 4,041,932 | +1.10(+3.67%) |
Apr 24, 2012 | 30.23 | 30.31 | 29.81 | 29.96 | 2,922,078 | -0.18(-0.59%) |
Apr 23, 2012 | 29.87 | 30.30 | 29.50 | 30.13 | 3,222,464 | -0.20(-0.66%) |
Apr 20, 2012 | 30.91 | 30.98 | 30.24 | 30.33 | 3,946,408 | -0.32(-1.06%) |
Apr 19, 2012 | 31.47 | 31.68 | 30.60 | 30.66 | 3,248,833 | -0.90(-2.84%) |
Apr 18, 2012 | 31.27 | 31.67 | 31.01 | 31.55 | 2,810,403 | +0.09(+0.29%) |
Apr 17, 2012 | 31.33 | 31.77 | 31.00 | 31.46 | 3,625,662 | +0.37(+1.20%) |
Apr 16, 2012 | 31.04 | 31.26 | 30.53 | 31.09 | 2,529,116 | +0.30(+0.98%) |
Apr 13, 2012 | 31.29 | 31.59 | 30.76 | 30.79 | 2,958,949 | -0.71(-2.25%) |
Apr 12, 2012 | 30.78 | 31.53 | 30.76 | 31.50 | 3,020,811 | +0.85(+2.78%) |
Apr 11, 2012 | 30.55 | 31.11 | 30.36 | 30.65 | 4,049,823 | +0.69(+2.31%) |
Apr 10, 2012 | 30.79 | 30.93 | 29.85 | 29.95 | 5,250,208 | -0.84(-2.73%) |
Apr 09, 2012 | 31.24 | 31.24 | 30.65 | 30.79 | 2,579,801 | -0.96(-3.01%) |
Apr 05, 2012 | 31.49 | 31.87 | 31.30 | 31.75 | 2,885,533 | +0.08(+0.25%) |
Apr 04, 2012 | 31.73 | 31.82 | 31.31 | 31.67 | 3,003,302 | -0.35(-1.09%) |
Apr 03, 2012 | 32.22 | 32.75 | 31.90 | 32.02 | 3,489,539 | -0.15(-0.46%) |