Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 24.77 | 25.16 | 24.75 | 25.10 | 27,194,204 | +0.88(+3.62%) |
Jun 28, 2012 | 24.02 | 24.23 | 23.90 | 24.22 | 14,694,783 | -0.10(-0.43%) |
Jun 27, 2012 | 24.33 | 24.44 | 24.24 | 24.33 | 20,734,042 | +0.33(+1.38%) |
Jun 26, 2012 | 24.09 | 24.10 | 23.86 | 24.00 | 24,597,230 | +0.27(+1.13%) |
Jun 25, 2012 | 23.92 | 23.93 | 23.57 | 23.73 | 28,620,390 | -0.52(-2.15%) |
Jun 22, 2012 | 24.39 | 24.40 | 24.11 | 24.25 | 18,655,914 | +0.01(+0.03%) |
Jun 21, 2012 | 24.92 | 24.95 | 24.19 | 24.24 | 31,517,332 | -1.06(-4.20%) |
Jun 20, 2012 | 25.36 | 25.40 | 25.03 | 25.30 | 19,060,888 | -0.08(-0.32%) |
Jun 19, 2012 | 25.27 | 25.59 | 25.25 | 25.39 | 26,140,026 | +0.24(+0.95%) |
Jun 18, 2012 | 25.06 | 25.22 | 24.93 | 25.14 | 29,253,000 | +0.08(+0.32%) |
Jun 15, 2012 | 24.88 | 25.09 | 24.84 | 25.07 | 30,062,348 | +0.52(+2.12%) |
Jun 14, 2012 | 24.40 | 24.74 | 24.21 | 24.54 | 24,834,534 | +0.05(+0.22%) |
Jun 13, 2012 | 24.46 | 24.74 | 24.40 | 24.49 | 22,263,120 | +0.11(+0.45%) |
Jun 12, 2012 | 24.26 | 24.44 | 24.09 | 24.38 | 23,763,386 | +0.53(+2.23%) |
Jun 11, 2012 | 24.36 | 24.37 | 23.81 | 23.85 | 20,072,480 | -0.01(-0.06%) |
Jun 08, 2012 | 24.00 | 24.02 | 23.77 | 23.86 | 31,606,116 | -0.70(-2.84%) |
Jun 07, 2012 | 25.15 | 25.20 | 24.48 | 24.56 | 41,512,128 | +0.21(+0.85%) |
Jun 06, 2012 | 24.02 | 24.42 | 23.98 | 24.36 | 21,653,480 | +0.63(+2.65%) |
Jun 05, 2012 | 23.63 | 23.82 | 23.56 | 23.73 | 17,622,944 | +0.02(+0.09%) |
Jun 04, 2012 | 23.65 | 23.82 | 23.51 | 23.70 | 26,383,944 | -0.07(-0.31%) |
Jun 01, 2012 | 23.86 | 23.98 | 23.74 | 23.78 | 24,643,474 | -0.58(-2.39%) |
May 31, 2012 | 24.33 | 24.52 | 24.11 | 24.36 | 23,736,678 | +0.15(+0.60%) |
May 30, 2012 | 24.16 | 24.25 | 24.02 | 24.21 | 19,465,898 | -0.43(-1.74%) |
May 29, 2012 | 24.62 | 24.68 | 24.42 | 24.64 | 34,807,384 | +0.95(+3.99%) |
May 25, 2012 | 23.68 | 23.76 | 23.59 | 23.70 | 15,737,309 | -0.12(-0.49%) |
May 24, 2012 | 24.21 | 24.27 | 23.63 | 23.81 | 45,187,348 | -0.37(-1.53%) |
May 23, 2012 | 24.10 | 24.23 | 23.81 | 24.18 | 38,967,676 | -0.28(-1.13%) |
May 22, 2012 | 24.56 | 24.73 | 24.18 | 24.46 | 38,873,432 | -0.17(-0.68%) |
May 21, 2012 | 24.18 | 24.64 | 24.15 | 24.63 | 24,150,262 | +0.63(+2.61%) |
May 18, 2012 | 24.25 | 24.35 | 23.97 | 24.00 | 21,578,010 | -0.14(-0.57%) |
May 17, 2012 | 24.54 | 24.61 | 24.13 | 24.14 | 34,471,488 | -0.54(-2.18%) |
May 16, 2012 | 24.89 | 25.12 | 24.66 | 24.68 | 36,118,968 | -0.57(-2.28%) |
May 15, 2012 | 25.33 | 25.46 | 25.13 | 25.25 | 22,619,040 | -0.01(-0.04%) |
May 14, 2012 | 25.32 | 25.43 | 25.14 | 25.27 | 21,861,356 | -0.43(-1.68%) |
May 11, 2012 | 25.75 | 26.00 | 25.60 | 25.70 | 27,246,408 | -0.35(-1.34%) |
May 10, 2012 | 26.21 | 26.25 | 25.97 | 26.05 | 31,034,332 | -0.09(-0.33%) |
May 09, 2012 | 26.08 | 26.27 | 25.88 | 26.13 | 34,585,196 | -0.36(-1.37%) |
May 08, 2012 | 26.73 | 26.75 | 26.18 | 26.50 | 32,342,350 | -0.55(-2.02%) |
May 07, 2012 | 26.97 | 27.19 | 26.97 | 27.04 | 14,927,981 | -0.14(-0.51%) |
May 04, 2012 | 27.44 | 27.44 | 27.07 | 27.18 | 21,014,456 | -0.40(-1.45%) |
May 03, 2012 | 27.77 | 27.80 | 27.50 | 27.58 | 18,323,294 | -0.28(-1.02%) |
May 02, 2012 | 27.73 | 27.88 | 27.55 | 27.87 | 34,413,508 | -0.03(-0.10%) |
May 01, 2012 | 27.57 | 28.06 | 27.56 | 27.89 | 25,523,180 | +0.31(+1.12%) |
Apr 30, 2012 | 27.63 | 27.74 | 27.40 | 27.59 | 20,540,778 | +0.04(+0.15%) |
Apr 27, 2012 | 27.45 | 27.61 | 27.29 | 27.55 | 17,357,490 | +0.09(+0.34%) |
Apr 26, 2012 | 27.26 | 27.55 | 27.20 | 27.45 | 14,706,479 | +0.15(+0.56%) |
Apr 25, 2012 | 27.20 | 27.32 | 27.08 | 27.30 | 16,847,382 | +0.25(+0.91%) |
Apr 24, 2012 | 27.02 | 27.28 | 26.96 | 27.05 | 20,297,954 | +0.14(+0.51%) |
Apr 23, 2012 | 26.94 | 27.00 | 26.62 | 26.91 | 32,677,114 | -0.73(-2.63%) |
Apr 20, 2012 | 27.71 | 27.90 | 27.63 | 27.64 | 24,008,494 | +0.17(+0.62%) |
Apr 19, 2012 | 27.50 | 27.73 | 27.20 | 27.47 | 25,987,788 | +0.16(+0.60%) |
Apr 18, 2012 | 27.18 | 27.37 | 27.12 | 27.31 | 11,468,236 | +0.01(+0.05%) |
Apr 17, 2012 | 27.15 | 27.37 | 26.99 | 27.29 | 24,403,628 | +0.32(+1.19%) |
Apr 16, 2012 | 27.34 | 27.44 | 26.85 | 26.97 | 32,961,818 | -0.25(-0.91%) |
Apr 13, 2012 | 27.27 | 27.35 | 26.94 | 27.22 | 43,148,000 | -0.02(-0.08%) |
Apr 12, 2012 | 26.60 | 27.31 | 26.60 | 27.24 | 47,500,676 | +0.93(+3.55%) |
Apr 11, 2012 | 26.39 | 26.43 | 26.23 | 26.31 | 19,961,366 | +0.30(+1.16%) |
Apr 10, 2012 | 26.43 | 26.49 | 25.86 | 26.00 | 26,902,576 | -0.44(-1.65%) |
Apr 09, 2012 | 26.47 | 26.56 | 26.40 | 26.44 | 21,371,180 | -0.47(-1.76%) |
Apr 05, 2012 | 26.64 | 26.97 | 26.63 | 26.91 | 27,490,176 | +0.27(+1.02%) |
Apr 04, 2012 | 26.61 | 26.69 | 26.39 | 26.64 | 23,799,302 | -0.41(-1.53%) |
Apr 03, 2012 | 27.09 | 27.14 | 26.75 | 27.06 | 35,257,872 | +0.08(+0.30%) |