Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 24.94 | 25.02 | 24.65 | 24.76 | 3,679,298 | +0.41(+1.67%) |
Jun 28, 2012 | 24.05 | 24.47 | 24.05 | 24.36 | 3,028,359 | +0.12(+0.48%) |
Jun 27, 2012 | 24.13 | 24.68 | 24.04 | 24.24 | 3,432,864 | +0.03(+0.11%) |
Jun 26, 2012 | 24.20 | 24.34 | 23.93 | 24.21 | 4,748,118 | +0.01(+0.05%) |
Jun 25, 2012 | 24.24 | 24.41 | 23.74 | 24.20 | 3,898,391 | -0.53(-2.14%) |
Jun 22, 2012 | 24.84 | 24.89 | 24.57 | 24.73 | 4,841,204 | +0.02(+0.08%) |
Jun 21, 2012 | 25.61 | 25.96 | 24.67 | 24.71 | 4,530,331 | -0.94(-3.66%) |
Jun 20, 2012 | 25.53 | 26.00 | 25.41 | 25.65 | 4,289,083 | -0.25(-0.95%) |
Jun 19, 2012 | 25.15 | 26.19 | 25.09 | 25.90 | 5,911,409 | +1.00(+4.02%) |
Jun 18, 2012 | 24.33 | 25.07 | 24.33 | 24.90 | 12,893,042 | +0.28(+1.15%) |
Jun 15, 2012 | 24.02 | 24.64 | 23.88 | 24.61 | 6,036,774 | +0.76(+3.20%) |
Jun 14, 2012 | 24.57 | 24.57 | 23.64 | 23.85 | 6,838,211 | -0.52(-2.15%) |
Jun 13, 2012 | 25.21 | 25.21 | 24.25 | 24.37 | 4,810,326 | -0.55(-2.20%) |
Jun 12, 2012 | 24.93 | 25.08 | 24.45 | 24.92 | 4,404,460 | +0.13(+0.53%) |
Jun 11, 2012 | 25.90 | 25.96 | 24.77 | 24.79 | 3,005,107 | -0.93(-3.63%) |
Jun 08, 2012 | 25.22 | 25.73 | 24.92 | 25.72 | 2,854,786 | +0.33(+1.29%) |
Jun 07, 2012 | 25.84 | 25.98 | 25.33 | 25.39 | 3,568,071 | -0.04(-0.16%) |
Jun 06, 2012 | 25.16 | 25.53 | 25.05 | 25.44 | 4,724,439 | +0.57(+2.31%) |
Jun 05, 2012 | 23.67 | 24.94 | 23.67 | 24.86 | 5,665,324 | +0.40(+1.65%) |
Jun 04, 2012 | 24.79 | 25.36 | 24.22 | 24.46 | 7,534,892 | -0.68(-2.72%) |
Jun 01, 2012 | 26.18 | 26.41 | 25.09 | 25.14 | 12,215,992 | -1.95(-7.19%) |
May 31, 2012 | 27.48 | 27.52 | 26.54 | 27.09 | 4,254,693 | -0.37(-1.36%) |
May 30, 2012 | 28.40 | 28.54 | 27.41 | 27.46 | 4,198,635 | -1.34(-4.65%) |
May 29, 2012 | 28.43 | 29.40 | 28.43 | 28.80 | 5,531,714 | +0.74(+2.64%) |
May 25, 2012 | 28.67 | 28.71 | 28.00 | 28.06 | 4,263,587 | -0.55(-1.91%) |
May 24, 2012 | 29.14 | 29.14 | 28.25 | 28.61 | 4,299,021 | -0.43(-1.49%) |
May 23, 2012 | 28.52 | 29.08 | 28.23 | 29.05 | 3,706,105 | +0.20(+0.68%) |
May 22, 2012 | 28.98 | 29.27 | 28.64 | 28.85 | 3,853,549 | +0.04(+0.13%) |
May 21, 2012 | 27.85 | 28.97 | 27.82 | 28.81 | 4,922,337 | +1.14(+4.11%) |
May 18, 2012 | 27.93 | 28.07 | 27.46 | 27.67 | 4,720,016 | -0.15(-0.54%) |
May 17, 2012 | 28.37 | 28.61 | 27.82 | 27.83 | 5,841,856 | -0.57(-2.01%) |
May 16, 2012 | 28.49 | 28.98 | 28.34 | 28.40 | 3,487,669 | +0.04(+0.13%) |
May 15, 2012 | 28.73 | 28.94 | 28.29 | 28.36 | 4,982,276 | -0.46(-1.59%) |
May 14, 2012 | 29.09 | 29.38 | 28.80 | 28.81 | 3,806,573 | -0.48(-1.62%) |
May 11, 2012 | 29.00 | 29.67 | 28.97 | 29.29 | 2,453,899 | +0.11(+0.38%) |
May 10, 2012 | 29.48 | 29.62 | 29.11 | 29.18 | 3,075,619 | +0.02(+0.05%) |
May 09, 2012 | 28.89 | 29.43 | 28.83 | 29.17 | 5,634,571 | -0.18(-0.63%) |
May 08, 2012 | 29.66 | 29.68 | 28.83 | 29.35 | 3,984,506 | -0.42(-1.40%) |
May 07, 2012 | 29.26 | 29.92 | 29.20 | 29.77 | 2,518,253 | +0.32(+1.10%) |
May 04, 2012 | 29.97 | 30.04 | 29.26 | 29.44 | 3,008,613 | -0.65(-2.17%) |
May 03, 2012 | 30.81 | 30.86 | 30.01 | 30.09 | 4,531,393 | -0.77(-2.50%) |
May 02, 2012 | 30.12 | 31.02 | 29.86 | 30.86 | 4,087,659 | +0.57(+1.87%) |
May 01, 2012 | 29.83 | 30.54 | 29.74 | 30.30 | 3,457,991 | +0.46(+1.53%) |
Apr 30, 2012 | 29.87 | 29.87 | 29.55 | 29.84 | 4,149,542 | -0.26(-0.85%) |
Apr 27, 2012 | 30.53 | 30.66 | 29.92 | 30.10 | 3,480,335 | -0.10(-0.34%) |
Apr 26, 2012 | 30.21 | 30.51 | 29.48 | 30.20 | 9,244,798 | -0.95(-3.05%) |
Apr 25, 2012 | 30.48 | 31.33 | 30.48 | 31.15 | 4,029,464 | +1.10(+3.67%) |
Apr 24, 2012 | 30.33 | 30.40 | 29.91 | 30.05 | 2,913,064 | -0.18(-0.59%) |
Apr 23, 2012 | 29.96 | 30.39 | 29.59 | 30.23 | 3,212,524 | -0.20(-0.66%) |
Apr 20, 2012 | 31.00 | 31.08 | 30.33 | 30.43 | 3,934,234 | -0.32(-1.06%) |
Apr 19, 2012 | 31.57 | 31.77 | 30.70 | 30.75 | 3,238,812 | -0.90(-2.84%) |
Apr 18, 2012 | 31.37 | 31.76 | 31.11 | 31.65 | 2,801,734 | +0.09(+0.29%) |
Apr 17, 2012 | 31.43 | 31.87 | 31.09 | 31.56 | 3,614,478 | +0.37(+1.20%) |
Apr 16, 2012 | 31.13 | 31.36 | 30.63 | 31.19 | 2,521,315 | +0.30(+0.98%) |
Apr 13, 2012 | 31.38 | 31.69 | 30.85 | 30.88 | 2,949,822 | -0.71(-2.25%) |
Apr 12, 2012 | 30.88 | 31.63 | 30.86 | 31.59 | 3,011,492 | +0.85(+2.78%) |
Apr 11, 2012 | 30.64 | 31.21 | 30.45 | 30.74 | 4,037,330 | +0.69(+2.31%) |
Apr 10, 2012 | 30.89 | 31.02 | 29.94 | 30.05 | 5,234,013 | -0.84(-2.73%) |
Apr 09, 2012 | 31.33 | 31.33 | 30.75 | 30.89 | 2,571,843 | -0.96(-3.01%) |
Apr 05, 2012 | 31.59 | 31.97 | 31.39 | 31.85 | 2,876,632 | +0.08(+0.25%) |
Apr 04, 2012 | 31.82 | 31.91 | 31.40 | 31.77 | 2,994,038 | -0.35(-1.09%) |
Apr 03, 2012 | 32.32 | 32.85 | 32.00 | 32.12 | 3,478,775 | -0.15(-0.46%) |