Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 24.84 | 25.23 | 24.82 | 25.17 | 27,117,256 | +0.88(+3.62%) |
Jun 28, 2012 | 24.09 | 24.30 | 23.97 | 24.29 | 14,653,202 | -0.10(-0.43%) |
Jun 27, 2012 | 24.40 | 24.51 | 24.31 | 24.40 | 20,675,372 | +0.33(+1.38%) |
Jun 26, 2012 | 24.16 | 24.16 | 23.93 | 24.06 | 24,527,628 | +0.27(+1.13%) |
Jun 25, 2012 | 23.99 | 24.00 | 23.64 | 23.79 | 28,539,404 | -0.52(-2.15%) |
Jun 22, 2012 | 24.46 | 24.47 | 24.18 | 24.32 | 18,603,126 | +0.01(+0.03%) |
Jun 21, 2012 | 24.99 | 25.02 | 24.26 | 24.31 | 31,428,150 | -1.07(-4.20%) |
Jun 20, 2012 | 25.44 | 25.47 | 25.10 | 25.38 | 19,006,954 | -0.08(-0.32%) |
Jun 19, 2012 | 25.34 | 25.66 | 25.33 | 25.46 | 26,066,056 | +0.24(+0.95%) |
Jun 18, 2012 | 25.13 | 25.29 | 25.00 | 25.22 | 29,170,220 | +0.08(+0.32%) |
Jun 15, 2012 | 24.95 | 25.16 | 24.91 | 25.14 | 29,977,280 | +0.52(+2.12%) |
Jun 14, 2012 | 24.46 | 24.81 | 24.28 | 24.61 | 24,764,258 | +0.05(+0.22%) |
Jun 13, 2012 | 24.53 | 24.81 | 24.47 | 24.56 | 22,200,120 | +0.11(+0.45%) |
Jun 12, 2012 | 24.33 | 24.51 | 24.16 | 24.45 | 23,696,140 | +0.53(+2.23%) |
Jun 11, 2012 | 24.43 | 24.44 | 23.88 | 23.92 | 20,015,680 | -0.01(-0.06%) |
Jun 08, 2012 | 24.06 | 24.09 | 23.84 | 23.93 | 31,516,678 | -0.70(-2.84%) |
Jun 07, 2012 | 25.22 | 25.27 | 24.55 | 24.63 | 41,394,656 | +0.21(+0.85%) |
Jun 06, 2012 | 24.09 | 24.49 | 24.05 | 24.42 | 21,592,206 | +0.63(+2.65%) |
Jun 05, 2012 | 23.70 | 23.89 | 23.63 | 23.79 | 17,573,074 | +0.02(+0.09%) |
Jun 04, 2012 | 23.71 | 23.89 | 23.58 | 23.77 | 26,309,284 | -0.07(-0.31%) |
Jun 01, 2012 | 23.93 | 24.05 | 23.81 | 23.84 | 24,573,740 | -0.58(-2.39%) |
May 31, 2012 | 24.40 | 24.59 | 24.18 | 24.43 | 23,669,508 | +0.15(+0.60%) |
May 30, 2012 | 24.23 | 24.32 | 24.09 | 24.28 | 19,410,814 | -0.43(-1.74%) |
May 29, 2012 | 24.69 | 24.75 | 24.49 | 24.71 | 34,708,888 | +0.95(+3.99%) |
May 25, 2012 | 23.75 | 23.83 | 23.66 | 23.76 | 15,692,776 | -0.12(-0.49%) |
May 24, 2012 | 24.28 | 24.34 | 23.70 | 23.88 | 45,059,480 | -0.37(-1.53%) |
May 23, 2012 | 24.17 | 24.30 | 23.87 | 24.25 | 38,857,408 | -0.28(-1.13%) |
May 22, 2012 | 24.63 | 24.80 | 24.25 | 24.53 | 38,763,428 | -0.17(-0.68%) |
May 21, 2012 | 24.25 | 24.71 | 24.22 | 24.70 | 24,081,922 | +0.63(+2.61%) |
May 18, 2012 | 24.32 | 24.42 | 24.04 | 24.07 | 21,516,950 | -0.14(-0.57%) |
May 17, 2012 | 24.61 | 24.68 | 24.20 | 24.21 | 34,373,940 | -0.54(-2.18%) |
May 16, 2012 | 24.96 | 25.19 | 24.73 | 24.75 | 36,016,760 | -0.58(-2.28%) |
May 15, 2012 | 25.41 | 25.53 | 25.20 | 25.33 | 22,555,034 | -0.01(-0.04%) |
May 14, 2012 | 25.39 | 25.50 | 25.21 | 25.34 | 21,799,494 | -0.43(-1.68%) |
May 11, 2012 | 25.82 | 26.08 | 25.68 | 25.77 | 27,169,308 | -0.35(-1.34%) |
May 10, 2012 | 26.29 | 26.33 | 26.05 | 26.12 | 30,946,512 | -0.09(-0.33%) |
May 09, 2012 | 26.16 | 26.34 | 25.95 | 26.21 | 34,487,328 | -0.36(-1.37%) |
May 08, 2012 | 26.81 | 26.83 | 26.25 | 26.57 | 32,250,828 | -0.55(-2.02%) |
May 07, 2012 | 27.05 | 27.27 | 27.05 | 27.12 | 14,885,739 | -0.14(-0.51%) |
May 04, 2012 | 27.51 | 27.52 | 27.14 | 27.26 | 20,954,990 | -0.40(-1.45%) |
May 03, 2012 | 27.85 | 27.88 | 27.58 | 27.66 | 18,271,444 | -0.28(-1.02%) |
May 02, 2012 | 27.81 | 27.96 | 27.62 | 27.94 | 34,316,128 | -0.03(-0.10%) |
May 01, 2012 | 27.65 | 28.14 | 27.64 | 27.97 | 25,450,954 | +0.31(+1.12%) |
Apr 30, 2012 | 27.70 | 27.82 | 27.48 | 27.66 | 20,482,652 | +0.04(+0.15%) |
Apr 27, 2012 | 27.53 | 27.69 | 27.37 | 27.62 | 17,308,372 | +0.09(+0.34%) |
Apr 26, 2012 | 27.34 | 27.63 | 27.28 | 27.53 | 14,664,863 | +0.15(+0.56%) |
Apr 25, 2012 | 27.28 | 27.40 | 27.16 | 27.38 | 16,799,708 | +0.25(+0.91%) |
Apr 24, 2012 | 27.10 | 27.35 | 27.04 | 27.13 | 20,240,514 | +0.14(+0.51%) |
Apr 23, 2012 | 27.02 | 27.08 | 26.70 | 26.99 | 32,584,646 | -0.73(-2.63%) |
Apr 20, 2012 | 27.78 | 27.98 | 27.70 | 27.72 | 23,940,556 | +0.17(+0.62%) |
Apr 19, 2012 | 27.58 | 27.81 | 27.27 | 27.55 | 25,914,248 | +0.16(+0.60%) |
Apr 18, 2012 | 27.26 | 27.45 | 27.20 | 27.38 | 11,435,783 | +0.01(+0.05%) |
Apr 17, 2012 | 27.22 | 27.45 | 27.06 | 27.37 | 24,334,572 | +0.32(+1.19%) |
Apr 16, 2012 | 27.42 | 27.51 | 26.92 | 27.05 | 32,868,544 | -0.25(-0.91%) |
Apr 13, 2012 | 27.35 | 27.43 | 27.02 | 27.30 | 43,025,904 | -0.02(-0.08%) |
Apr 12, 2012 | 26.68 | 27.38 | 26.68 | 27.32 | 47,366,260 | +0.94(+3.55%) |
Apr 11, 2012 | 26.46 | 26.51 | 26.30 | 26.38 | 19,904,880 | +0.30(+1.16%) |
Apr 10, 2012 | 26.51 | 26.57 | 25.93 | 26.08 | 26,826,448 | -0.44(-1.65%) |
Apr 09, 2012 | 26.54 | 26.64 | 26.47 | 26.51 | 21,310,706 | -0.48(-1.76%) |
Apr 05, 2012 | 26.71 | 27.05 | 26.70 | 26.99 | 27,412,386 | +0.27(+1.02%) |
Apr 04, 2012 | 26.69 | 26.77 | 26.47 | 26.72 | 23,731,954 | -0.42(-1.53%) |
Apr 03, 2012 | 27.17 | 27.21 | 26.82 | 27.13 | 35,158,100 | +0.08(+0.30%) |