Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 24.83 | 25.50 | 24.83 | 25.27 | 2,246,154 | +1.23(+5.10%) |
Jun 28, 2012 | 23.85 | 24.16 | 23.53 | 24.05 | 1,360,276 | +0.05(+0.21%) |
Jun 27, 2012 | 23.84 | 24.12 | 23.74 | 24.00 | 1,342,600 | +0.23(+0.98%) |
Jun 26, 2012 | 23.34 | 23.99 | 23.21 | 23.76 | 2,900,896 | +0.52(+2.23%) |
Jun 25, 2012 | 23.27 | 23.45 | 23.07 | 23.25 | 2,123,751 | -0.43(-1.82%) |
Jun 22, 2012 | 24.01 | 24.01 | 23.52 | 23.68 | 3,970,294 | -0.12(-0.49%) |
Jun 21, 2012 | 25.02 | 25.02 | 23.66 | 23.79 | 2,994,859 | -1.21(-4.83%) |
Jun 20, 2012 | 25.13 | 25.39 | 24.73 | 25.00 | 1,725,718 | -0.23(-0.92%) |
Jun 19, 2012 | 25.09 | 25.64 | 25.02 | 25.23 | 3,023,342 | -0.13(-0.50%) |
Jun 18, 2012 | 25.11 | 25.53 | 24.96 | 25.36 | 1,735,113 | +0.11(+0.44%) |
Jun 15, 2012 | 24.76 | 25.29 | 24.72 | 25.25 | 1,799,955 | +0.62(+2.51%) |
Jun 14, 2012 | 24.86 | 25.28 | 24.37 | 24.63 | 2,145,140 | -0.07(-0.29%) |
Jun 13, 2012 | 25.18 | 25.62 | 24.57 | 24.70 | 4,602,960 | -1.39(-5.31%) |
Jun 12, 2012 | 25.66 | 26.18 | 25.38 | 26.09 | 1,679,928 | +0.66(+2.58%) |
Jun 11, 2012 | 26.82 | 26.85 | 25.38 | 25.43 | 1,903,067 | -0.94(-3.56%) |
Jun 08, 2012 | 26.28 | 26.41 | 25.78 | 26.37 | 1,540,809 | -0.06(-0.21%) |
Jun 07, 2012 | 26.78 | 27.52 | 26.40 | 26.42 | 2,866,267 | +0.28(+1.08%) |
Jun 06, 2012 | 25.77 | 26.24 | 25.73 | 26.14 | 2,021,282 | +0.77(+3.02%) |
Jun 05, 2012 | 24.73 | 25.48 | 24.71 | 25.38 | 1,492,524 | +0.48(+1.93%) |
Jun 04, 2012 | 25.36 | 25.55 | 24.37 | 24.90 | 2,339,297 | -0.46(-1.83%) |
Jun 01, 2012 | 25.49 | 25.70 | 25.21 | 25.36 | 2,366,204 | -0.97(-3.67%) |
May 31, 2012 | 27.59 | 27.63 | 26.13 | 26.33 | 3,357,829 | -1.32(-4.79%) |
May 30, 2012 | 27.82 | 27.87 | 27.21 | 27.65 | 2,400,542 | -0.68(-2.40%) |
May 29, 2012 | 27.63 | 28.41 | 27.35 | 28.33 | 2,232,387 | +1.20(+4.44%) |
May 25, 2012 | 28.33 | 28.42 | 27.04 | 27.13 | 3,579,702 | -1.30(-4.56%) |
May 24, 2012 | 28.82 | 28.97 | 27.92 | 28.42 | 1,440,942 | -0.14(-0.48%) |
May 23, 2012 | 27.99 | 28.65 | 27.53 | 28.56 | 1,117,258 | +0.27(+0.96%) |
May 22, 2012 | 28.46 | 28.80 | 28.08 | 28.29 | 1,632,635 | -0.05(-0.18%) |
May 21, 2012 | 26.76 | 28.39 | 26.68 | 28.34 | 3,086,710 | +1.66(+6.20%) |
May 18, 2012 | 26.86 | 27.31 | 26.44 | 26.68 | 2,734,640 | -0.01(-0.02%) |
May 17, 2012 | 28.68 | 28.70 | 26.60 | 26.69 | 4,675,784 | -1.98(-6.91%) |
May 16, 2012 | 29.16 | 29.53 | 28.62 | 28.67 | 1,366,699 | -0.36(-1.25%) |
May 15, 2012 | 29.40 | 29.50 | 28.89 | 29.04 | 1,673,665 | -0.37(-1.27%) |
May 14, 2012 | 29.07 | 29.70 | 28.86 | 29.41 | 2,312,175 | -0.21(-0.70%) |
May 11, 2012 | 29.16 | 30.00 | 29.10 | 29.62 | 1,704,980 | +0.09(+0.32%) |
May 10, 2012 | 29.57 | 29.92 | 29.23 | 29.52 | 2,472,237 | +0.42(+1.45%) |
May 09, 2012 | 28.53 | 29.55 | 28.19 | 29.10 | 2,577,123 | +0.16(+0.57%) |
May 08, 2012 | 29.13 | 29.20 | 28.02 | 28.94 | 2,921,888 | -0.62(-2.10%) |
May 07, 2012 | 29.19 | 29.67 | 29.09 | 29.56 | 2,062,272 | +0.19(+0.64%) |
May 04, 2012 | 30.51 | 30.61 | 28.55 | 29.37 | 4,865,160 | -1.43(-4.66%) |
May 03, 2012 | 31.21 | 31.49 | 30.69 | 30.80 | 2,721,974 | -0.41(-1.32%) |
May 02, 2012 | 30.60 | 31.29 | 30.33 | 31.22 | 1,526,827 | +0.36(+1.16%) |
May 01, 2012 | 31.11 | 31.46 | 30.65 | 30.86 | 1,681,800 | -0.19(-0.62%) |
Apr 30, 2012 | 31.65 | 31.65 | 30.36 | 31.05 | 3,004,230 | -0.66(-2.10%) |
Apr 27, 2012 | 30.79 | 31.84 | 30.79 | 31.72 | 3,220,364 | +0.98(+3.20%) |
Apr 26, 2012 | 30.13 | 30.84 | 29.98 | 30.73 | 3,912,634 | +0.59(+1.95%) |
Apr 25, 2012 | 30.34 | 30.89 | 29.63 | 30.15 | 6,066,013 | +2.06(+7.32%) |
Apr 24, 2012 | 27.35 | 28.16 | 27.21 | 28.09 | 2,631,779 | +0.85(+3.13%) |
Apr 23, 2012 | 27.17 | 27.26 | 26.72 | 27.24 | 3,006,148 | -0.52(-1.86%) |
Apr 20, 2012 | 27.77 | 28.09 | 27.67 | 27.75 | 920,868 | +0.19(+0.70%) |
Apr 19, 2012 | 27.63 | 28.24 | 27.39 | 27.56 | 2,017,891 | -0.06(-0.22%) |
Apr 18, 2012 | 27.66 | 28.00 | 27.48 | 27.62 | 946,601 | -0.21(-0.75%) |
Apr 17, 2012 | 27.74 | 28.25 | 27.60 | 27.83 | 996,877 | +0.44(+1.60%) |
Apr 16, 2012 | 27.44 | 27.80 | 27.29 | 27.39 | 1,161,613 | +0.14(+0.50%) |
Apr 13, 2012 | 27.44 | 27.60 | 27.14 | 27.25 | 1,148,270 | -0.33(-1.20%) |
Apr 12, 2012 | 26.88 | 27.92 | 26.82 | 27.58 | 1,610,367 | +0.85(+3.19%) |
Apr 11, 2012 | 26.80 | 26.99 | 26.55 | 26.73 | 1,503,853 | +0.36(+1.38%) |
Apr 10, 2012 | 27.17 | 27.22 | 26.18 | 26.37 | 2,163,259 | -0.84(-3.07%) |
Apr 09, 2012 | 27.36 | 27.60 | 27.04 | 27.21 | 1,932,095 | -0.73(-2.60%) |
Apr 05, 2012 | 28.18 | 28.56 | 27.87 | 27.93 | 1,579,538 | -0.21(-0.74%) |
Apr 04, 2012 | 28.04 | 28.17 | 27.67 | 28.14 | 1,230,448 | -0.37(-1.29%) |
Apr 03, 2012 | 28.11 | 28.62 | 27.96 | 28.51 | 2,415,676 | +0.28(+0.99%) |