Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 24.52 | 25.06 | 24.05 | 24.98 | 26,408,082 | +0.83(+3.45%) |
Jun 28, 2012 | 23.95 | 24.21 | 23.76 | 24.14 | 17,410,086 | -0.01(-0.05%) |
Jun 27, 2012 | 24.18 | 24.30 | 24.00 | 24.16 | 12,486,710 | -0.12(-0.49%) |
Jun 26, 2012 | 24.08 | 24.35 | 23.82 | 24.27 | 16,797,662 | +0.24(+1.00%) |
Jun 25, 2012 | 24.11 | 24.27 | 23.95 | 24.03 | 11,302,926 | -0.41(-1.68%) |
Jun 22, 2012 | 24.46 | 24.54 | 24.28 | 24.44 | 12,964,574 | +0.11(+0.47%) |
Jun 21, 2012 | 24.89 | 24.95 | 24.25 | 24.33 | 23,143,236 | -0.57(-2.31%) |
Jun 20, 2012 | 24.91 | 25.04 | 24.65 | 24.90 | 8,967,843 | +0.03(+0.12%) |
Jun 19, 2012 | 24.67 | 24.98 | 24.63 | 24.87 | 17,186,812 | +0.32(+1.31%) |
Jun 18, 2012 | 24.35 | 24.58 | 24.19 | 24.55 | 14,315,119 | +0.05(+0.21%) |
Jun 15, 2012 | 24.26 | 24.55 | 24.17 | 24.50 | 14,523,184 | +0.28(+1.17%) |
Jun 14, 2012 | 23.86 | 24.31 | 23.80 | 24.22 | 20,214,180 | +0.40(+1.68%) |
Jun 13, 2012 | 24.30 | 24.36 | 23.73 | 23.82 | 29,371,616 | -0.65(-2.65%) |
Jun 12, 2012 | 24.19 | 24.48 | 24.04 | 24.47 | 29,223,934 | +0.40(+1.66%) |
Jun 11, 2012 | 24.80 | 24.85 | 24.03 | 24.07 | 17,768,594 | -0.50(-2.04%) |
Jun 08, 2012 | 24.26 | 24.59 | 24.18 | 24.57 | 12,477,987 | +0.30(+1.25%) |
Jun 07, 2012 | 24.90 | 24.97 | 24.22 | 24.26 | 20,714,350 | -0.39(-1.57%) |
Jun 06, 2012 | 24.20 | 24.68 | 24.20 | 24.65 | 16,085,589 | +0.57(+2.36%) |
Jun 05, 2012 | 23.80 | 24.14 | 23.77 | 24.08 | 17,430,336 | +0.19(+0.81%) |
Jun 04, 2012 | 23.83 | 24.00 | 23.54 | 23.89 | 21,139,356 | +0.06(+0.25%) |
Jun 01, 2012 | 24.16 | 24.36 | 23.70 | 23.83 | 31,786,356 | -0.79(-3.22%) |
May 31, 2012 | 24.75 | 24.77 | 24.38 | 24.62 | 15,732,081 | -0.14(-0.56%) |
May 30, 2012 | 24.98 | 25.00 | 24.68 | 24.76 | 15,343,879 | -0.49(-1.94%) |
May 29, 2012 | 25.24 | 25.29 | 24.88 | 25.25 | 29,875,678 | +0.21(+0.82%) |
May 25, 2012 | 24.96 | 25.15 | 24.90 | 25.04 | 12,322,157 | +0.13(+0.52%) |
May 24, 2012 | 24.94 | 24.99 | 24.71 | 24.91 | 11,921,511 | +0.01(+0.05%) |
May 23, 2012 | 24.48 | 24.96 | 24.43 | 24.90 | 17,244,618 | +0.29(+1.16%) |
May 22, 2012 | 24.59 | 24.90 | 24.46 | 24.61 | 16,439,538 | +0.02(+0.09%) |
May 21, 2012 | 24.23 | 24.62 | 23.97 | 24.59 | 21,143,596 | +0.49(+2.05%) |
May 18, 2012 | 24.18 | 24.37 | 23.93 | 24.10 | 30,139,332 | +0.07(+0.30%) |
May 17, 2012 | 25.05 | 25.05 | 24.02 | 24.03 | 32,377,364 | -0.86(-3.47%) |
May 16, 2012 | 25.05 | 25.27 | 24.88 | 24.89 | 24,365,702 | -0.12(-0.49%) |
May 15, 2012 | 24.88 | 25.33 | 24.88 | 25.01 | 15,102,432 | +0.06(+0.24%) |
May 14, 2012 | 25.04 | 25.28 | 24.90 | 24.96 | 16,715,124 | -0.30(-1.20%) |
May 11, 2012 | 25.18 | 25.59 | 25.18 | 25.26 | 13,206,468 | -0.12(-0.48%) |
May 10, 2012 | 25.39 | 25.58 | 25.17 | 25.38 | 15,382,855 | +0.14(+0.55%) |
May 09, 2012 | 24.95 | 25.44 | 24.83 | 25.24 | 22,659,406 | +0.08(+0.34%) |
May 08, 2012 | 25.23 | 25.35 | 24.69 | 25.16 | 42,300,756 | -0.29(-1.14%) |
May 07, 2012 | 25.51 | 25.70 | 25.42 | 25.45 | 16,845,880 | -0.11(-0.45%) |
May 04, 2012 | 25.84 | 26.12 | 25.55 | 25.56 | 29,901,528 | -0.46(-1.75%) |
May 03, 2012 | 26.19 | 26.44 | 25.86 | 26.02 | 22,670,038 | -0.30(-1.14%) |
May 02, 2012 | 25.98 | 26.37 | 25.94 | 26.32 | 11,622,461 | +0.42(+1.63%) |
May 01, 2012 | 25.94 | 26.38 | 25.87 | 25.90 | 12,042,279 | -0.13(-0.50%) |
Apr 30, 2012 | 26.31 | 26.57 | 25.98 | 26.03 | 15,763,961 | -0.30(-1.12%) |
Apr 27, 2012 | 25.98 | 26.39 | 25.87 | 26.32 | 16,120,674 | +0.44(+1.69%) |
Apr 26, 2012 | 25.48 | 25.93 | 25.40 | 25.88 | 15,888,138 | +0.36(+1.42%) |
Apr 25, 2012 | 25.31 | 25.55 | 25.24 | 25.52 | 19,569,348 | +0.51(+2.04%) |
Apr 24, 2012 | 25.33 | 25.34 | 24.80 | 25.01 | 25,891,546 | -0.38(-1.51%) |
Apr 23, 2012 | 25.44 | 25.45 | 25.15 | 25.39 | 10,124,423 | -0.30(-1.15%) |
Apr 20, 2012 | 25.72 | 25.84 | 25.60 | 25.69 | 13,126,022 | +0.10(+0.38%) |
Apr 19, 2012 | 25.78 | 25.99 | 25.45 | 25.59 | 16,322,185 | -0.23(-0.88%) |
Apr 18, 2012 | 25.77 | 25.91 | 25.63 | 25.82 | 14,358,018 | -0.04(-0.16%) |
Apr 17, 2012 | 25.61 | 25.98 | 25.51 | 25.86 | 19,983,752 | +0.51(+1.99%) |
Apr 16, 2012 | 25.38 | 25.52 | 25.02 | 25.36 | 16,653,537 | +0.12(+0.47%) |
Apr 13, 2012 | 25.40 | 25.54 | 25.16 | 25.24 | 16,868,644 | -0.29(-1.12%) |
Apr 12, 2012 | 25.20 | 25.58 | 25.15 | 25.52 | 13,490,476 | +0.32(+1.29%) |
Apr 11, 2012 | 25.06 | 25.20 | 25.00 | 25.20 | 12,143,081 | +0.43(+1.72%) |
Apr 10, 2012 | 25.45 | 25.47 | 24.76 | 24.77 | 23,304,526 | -0.69(-2.72%) |
Apr 09, 2012 | 25.28 | 25.51 | 25.18 | 25.47 | 16,442,446 | -0.23(-0.89%) |
Apr 05, 2012 | 25.74 | 25.98 | 25.68 | 25.70 | 18,000,204 | -0.13(-0.51%) |
Apr 04, 2012 | 25.83 | 25.96 | 25.63 | 25.83 | 15,257,263 | -0.25(-0.97%) |
Apr 03, 2012 | 26.05 | 26.33 | 25.98 | 26.08 | 12,025,105 | +0.04(+0.15%) |