Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 27.15 | 28.01 | 26.82 | 27.99 | 8,937,613 | +1.40(+5.28%) |
Jun 28, 2012 | 25.83 | 26.62 | 25.66 | 26.59 | 7,474,097 | +0.60(+2.30%) |
Jun 27, 2012 | 25.82 | 26.66 | 25.39 | 25.99 | 19,692,976 | +1.19(+4.78%) |
Jun 26, 2012 | 24.28 | 25.44 | 24.27 | 24.80 | 11,882,986 | +0.73(+3.05%) |
Jun 25, 2012 | 23.72 | 24.35 | 23.35 | 24.07 | 7,959,609 | +0.19(+0.80%) |
Jun 22, 2012 | 23.91 | 24.14 | 23.34 | 23.88 | 4,616,970 | +0.25(+1.07%) |
Jun 21, 2012 | 24.48 | 24.59 | 23.60 | 23.63 | 7,979,319 | -0.74(-3.05%) |
Jun 20, 2012 | 24.53 | 24.90 | 24.11 | 24.37 | 6,542,518 | -0.11(-0.44%) |
Jun 19, 2012 | 24.58 | 24.87 | 24.27 | 24.48 | 7,156,114 | +0.05(+0.22%) |
Jun 18, 2012 | 23.32 | 24.56 | 23.28 | 24.42 | 9,219,456 | +0.97(+4.13%) |
Jun 15, 2012 | 23.32 | 23.57 | 22.91 | 23.45 | 5,058,614 | +0.32(+1.37%) |
Jun 14, 2012 | 22.42 | 23.31 | 22.38 | 23.14 | 8,415,104 | +0.81(+3.61%) |
Jun 13, 2012 | 23.21 | 23.21 | 22.08 | 22.33 | 9,910,359 | -0.83(-3.60%) |
Jun 12, 2012 | 23.04 | 23.36 | 22.76 | 23.16 | 5,970,916 | +0.22(+0.95%) |
Jun 11, 2012 | 24.28 | 24.39 | 22.91 | 22.95 | 4,705,196 | -1.10(-4.56%) |
Jun 08, 2012 | 22.82 | 24.09 | 22.80 | 24.04 | 6,281,145 | +0.46(+1.96%) |
Jun 07, 2012 | 24.30 | 24.68 | 23.50 | 23.58 | 9,334,803 | -0.23(-0.95%) |
Jun 06, 2012 | 23.22 | 24.31 | 23.16 | 23.81 | 10,443,296 | +0.92(+4.04%) |
Jun 05, 2012 | 21.41 | 23.11 | 21.38 | 22.88 | 13,118,346 | +1.44(+6.71%) |
Jun 04, 2012 | 22.74 | 22.82 | 21.26 | 21.44 | 15,789,666 | -1.21(-5.36%) |
Jun 01, 2012 | 23.75 | 23.89 | 22.25 | 22.66 | 17,449,560 | -2.06(-8.32%) |
May 31, 2012 | 24.23 | 25.07 | 23.50 | 24.71 | 9,133,912 | +0.43(+1.75%) |
May 30, 2012 | 25.72 | 25.72 | 24.21 | 24.29 | 9,852,259 | -1.75(-6.71%) |
May 29, 2012 | 25.81 | 26.11 | 25.37 | 26.03 | 5,490,073 | +0.50(+1.95%) |
May 25, 2012 | 25.68 | 25.81 | 25.31 | 25.54 | 4,855,036 | -0.05(-0.21%) |
May 24, 2012 | 25.80 | 26.26 | 25.05 | 25.59 | 9,302,236 | -0.14(-0.53%) |
May 23, 2012 | 24.82 | 25.78 | 24.50 | 25.73 | 9,039,581 | +0.72(+2.90%) |
May 22, 2012 | 24.49 | 25.45 | 24.46 | 25.00 | 7,313,387 | +0.54(+2.22%) |
May 21, 2012 | 23.74 | 24.59 | 23.21 | 24.46 | 6,614,112 | +0.75(+3.17%) |
May 18, 2012 | 24.47 | 24.49 | 23.00 | 23.71 | 12,079,625 | -0.64(-2.64%) |
May 17, 2012 | 26.53 | 26.75 | 24.28 | 24.35 | 12,733,224 | -2.16(-8.13%) |
May 16, 2012 | 26.77 | 27.27 | 26.41 | 26.50 | 9,765,097 | +0.10(+0.38%) |
May 15, 2012 | 25.73 | 27.11 | 25.26 | 26.41 | 11,788,224 | +0.72(+2.78%) |
May 14, 2012 | 25.59 | 26.41 | 25.59 | 25.69 | 5,818,729 | -0.07(-0.28%) |
May 11, 2012 | 25.11 | 26.17 | 24.82 | 25.76 | 4,921,380 | +0.32(+1.25%) |
May 10, 2012 | 26.44 | 26.62 | 25.37 | 25.45 | 7,334,650 | -0.76(-2.90%) |
May 09, 2012 | 24.90 | 26.42 | 24.61 | 26.21 | 10,871,961 | +0.93(+3.69%) |
May 08, 2012 | 25.40 | 25.54 | 24.30 | 25.27 | 8,433,348 | -0.42(-1.62%) |
May 07, 2012 | 25.39 | 25.87 | 25.31 | 25.69 | 5,700,434 | +0.23(+0.89%) |
May 04, 2012 | 25.61 | 26.11 | 25.21 | 25.46 | 6,513,293 | -0.30(-1.16%) |
May 03, 2012 | 26.33 | 26.58 | 25.72 | 25.76 | 5,271,078 | -0.52(-1.96%) |
May 02, 2012 | 25.39 | 27.24 | 25.39 | 26.28 | 13,956,973 | +0.69(+2.69%) |
May 01, 2012 | 25.13 | 26.03 | 24.76 | 25.59 | 5,242,265 | +0.47(+1.87%) |
Apr 30, 2012 | 25.54 | 25.65 | 24.95 | 25.12 | 4,147,145 | -0.61(-2.36%) |
Apr 27, 2012 | 25.02 | 26.01 | 24.86 | 25.73 | 7,848,480 | +0.93(+3.76%) |
Apr 26, 2012 | 23.82 | 24.84 | 23.64 | 24.79 | 9,262,779 | +1.34(+5.71%) |
Apr 25, 2012 | 23.12 | 23.56 | 22.91 | 23.45 | 3,790,654 | +0.57(+2.49%) |
Apr 24, 2012 | 22.48 | 23.17 | 22.32 | 22.88 | 5,176,114 | +0.50(+2.22%) |
Apr 23, 2012 | 22.83 | 22.88 | 22.00 | 22.38 | 7,959,320 | -0.91(-3.93%) |
Apr 20, 2012 | 22.58 | 23.60 | 22.41 | 23.30 | 7,094,711 | +0.82(+3.66%) |
Apr 19, 2012 | 23.13 | 23.36 | 22.06 | 22.48 | 8,679,284 | -0.62(-2.70%) |
Apr 18, 2012 | 23.06 | 23.35 | 22.76 | 23.10 | 4,964,160 | -0.25(-1.08%) |
Apr 17, 2012 | 23.52 | 23.72 | 23.34 | 23.35 | 4,329,095 | +0.04(+0.15%) |
Apr 16, 2012 | 23.94 | 24.33 | 23.15 | 23.32 | 5,364,133 | -0.29(-1.23%) |
Apr 13, 2012 | 24.18 | 24.23 | 23.28 | 23.61 | 5,926,527 | -0.35(-1.47%) |
Apr 12, 2012 | 23.27 | 23.97 | 23.07 | 23.96 | 6,621,414 | +0.68(+2.91%) |
Apr 11, 2012 | 22.51 | 23.62 | 22.51 | 23.28 | 8,155,026 | +1.13(+5.10%) |
Apr 10, 2012 | 23.77 | 24.09 | 22.12 | 22.15 | 12,047,608 | -1.74(-7.27%) |
Apr 09, 2012 | 23.34 | 23.94 | 23.20 | 23.89 | 6,958,383 | +0.15(+0.65%) |
Apr 05, 2012 | 23.96 | 24.23 | 23.52 | 23.73 | 7,060,833 | -0.35(-1.46%) |
Apr 04, 2012 | 23.83 | 24.17 | 23.52 | 24.09 | 8,099,425 | -0.12(-0.49%) |
Apr 03, 2012 | 24.03 | 24.22 | 23.69 | 24.20 | 9,688,235 | +0.18(+0.75%) |