Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 21.14 | 21.23 | 21.00 | 21.19 | 21,366,928 | +0.49(+2.36%) |
Jun 28, 2012 | 20.88 | 20.90 | 20.37 | 20.70 | 19,689,858 | -0.26(-1.25%) |
Jun 27, 2012 | 21.41 | 21.50 | 20.81 | 20.96 | 17,633,816 | -0.48(-2.22%) |
Jun 26, 2012 | 21.17 | 21.50 | 21.06 | 21.44 | 11,910,664 | +0.26(+1.23%) |
Jun 25, 2012 | 21.52 | 21.56 | 21.07 | 21.18 | 12,588,612 | -0.53(-2.46%) |
Jun 22, 2012 | 21.57 | 21.75 | 21.48 | 21.71 | 11,516,196 | +0.23(+1.05%) |
Jun 21, 2012 | 22.18 | 22.24 | 21.46 | 21.49 | 15,575,533 | -0.62(-2.82%) |
Jun 20, 2012 | 21.98 | 22.22 | 21.86 | 22.11 | 18,829,148 | +0.21(+0.94%) |
Jun 19, 2012 | 21.74 | 22.08 | 21.67 | 21.91 | 18,912,680 | +0.37(+1.74%) |
Jun 18, 2012 | 20.80 | 21.58 | 20.76 | 21.53 | 20,017,812 | +0.65(+3.12%) |
Jun 15, 2012 | 20.57 | 20.90 | 20.49 | 20.88 | 25,299,734 | +0.08(+0.40%) |
Jun 14, 2012 | 20.44 | 20.86 | 20.31 | 20.80 | 20,142,202 | +0.42(+2.07%) |
Jun 13, 2012 | 21.00 | 21.21 | 20.28 | 20.38 | 26,988,416 | -0.70(-3.34%) |
Jun 12, 2012 | 21.06 | 21.23 | 20.61 | 21.08 | 26,515,638 | +0.08(+0.40%) |
Jun 11, 2012 | 21.52 | 21.53 | 20.96 | 21.00 | 12,292,052 | -0.30(-1.42%) |
Jun 08, 2012 | 21.00 | 21.36 | 20.82 | 21.30 | 15,740,181 | +0.06(+0.28%) |
Jun 07, 2012 | 21.49 | 21.61 | 21.17 | 21.24 | 18,212,262 | -0.01(-0.06%) |
Jun 06, 2012 | 21.10 | 21.30 | 21.02 | 21.25 | 17,587,894 | +0.42(+2.02%) |
Jun 05, 2012 | 20.80 | 20.94 | 20.52 | 20.83 | 28,103,710 | -0.59(-2.76%) |
Jun 04, 2012 | 20.67 | 21.45 | 20.46 | 21.42 | 30,826,130 | +0.70(+3.36%) |
Jun 01, 2012 | 21.11 | 21.48 | 20.68 | 20.73 | 21,962,004 | -1.09(-4.99%) |
May 31, 2012 | 21.79 | 21.89 | 21.42 | 21.81 | 18,941,462 | +0.06(+0.29%) |
May 30, 2012 | 21.80 | 21.91 | 21.62 | 21.75 | 13,098,643 | -0.34(-1.53%) |
May 29, 2012 | 21.85 | 22.20 | 21.78 | 22.09 | 16,332,741 | +0.41(+1.87%) |
May 25, 2012 | 21.81 | 21.88 | 21.58 | 21.68 | 12,795,946 | -0.08(-0.36%) |
May 24, 2012 | 22.18 | 22.41 | 21.43 | 21.76 | 25,460,622 | -0.21(-0.96%) |
May 23, 2012 | 21.44 | 22.05 | 21.42 | 21.97 | 23,241,764 | +0.76(+3.60%) |
May 22, 2012 | 21.38 | 21.62 | 21.09 | 21.21 | 19,824,378 | -0.13(-0.61%) |
May 21, 2012 | 20.55 | 21.36 | 20.48 | 21.34 | 26,037,230 | +0.86(+4.21%) |
May 18, 2012 | 20.67 | 21.13 | 20.44 | 20.48 | 28,613,916 | -0.06(-0.27%) |
May 17, 2012 | 21.14 | 21.14 | 20.52 | 20.53 | 22,596,134 | -0.54(-2.55%) |
May 16, 2012 | 21.30 | 21.48 | 21.00 | 21.07 | 19,901,062 | -0.13(-0.60%) |
May 15, 2012 | 21.38 | 21.50 | 21.09 | 21.20 | 24,885,638 | -0.13(-0.62%) |
May 14, 2012 | 21.66 | 21.70 | 21.32 | 21.33 | 14,839,099 | -0.53(-2.44%) |
May 11, 2012 | 21.69 | 22.15 | 21.68 | 21.86 | 18,196,374 | +0.06(+0.29%) |
May 10, 2012 | 21.74 | 22.08 | 21.65 | 21.80 | 18,999,562 | +0.30(+1.39%) |
May 09, 2012 | 21.34 | 21.80 | 21.26 | 21.50 | 21,679,876 | -0.04(-0.17%) |
May 08, 2012 | 21.86 | 21.90 | 21.08 | 21.54 | 26,104,566 | -0.51(-2.33%) |
May 07, 2012 | 21.94 | 22.18 | 21.86 | 22.05 | 15,909,195 | +0.04(+0.16%) |
May 04, 2012 | 22.20 | 22.29 | 21.92 | 22.01 | 23,048,764 | -0.43(-1.92%) |
May 03, 2012 | 22.80 | 22.84 | 22.43 | 22.44 | 20,704,718 | -0.50(-2.19%) |
May 02, 2012 | 22.79 | 23.04 | 22.63 | 22.95 | 17,562,810 | +0.10(+0.45%) |
May 01, 2012 | 22.79 | 23.15 | 22.67 | 22.84 | 16,742,671 | +0.11(+0.51%) |
Apr 30, 2012 | 22.75 | 22.88 | 22.55 | 22.73 | 23,532,724 | -0.02(-0.10%) |
Apr 27, 2012 | 23.09 | 23.18 | 22.37 | 22.75 | 69,074,536 | -1.28(-5.32%) |
Apr 26, 2012 | 23.71 | 24.23 | 23.53 | 24.03 | 37,595,748 | +0.46(+1.95%) |
Apr 25, 2012 | 23.26 | 23.66 | 23.12 | 23.57 | 17,773,562 | +0.57(+2.50%) |
Apr 24, 2012 | 23.36 | 23.67 | 22.88 | 23.00 | 22,648,218 | -0.20(-0.87%) |
Apr 23, 2012 | 23.25 | 23.31 | 22.88 | 23.20 | 19,185,132 | -0.24(-1.01%) |
Apr 20, 2012 | 23.40 | 23.72 | 23.38 | 23.44 | 20,368,296 | +0.14(+0.60%) |
Apr 19, 2012 | 23.93 | 23.95 | 23.21 | 23.30 | 23,419,916 | -0.60(-2.52%) |
Apr 18, 2012 | 23.38 | 24.06 | 23.34 | 23.90 | 22,880,456 | +0.66(+2.85%) |
Apr 17, 2012 | 23.75 | 23.75 | 23.05 | 23.24 | 38,551,872 | -0.39(-1.66%) |
Apr 16, 2012 | 24.54 | 24.56 | 23.58 | 23.63 | 32,013,472 | -0.80(-3.28%) |
Apr 13, 2012 | 23.88 | 24.56 | 23.67 | 24.43 | 38,560,440 | +0.41(+1.72%) |
Apr 12, 2012 | 23.55 | 24.03 | 23.38 | 24.02 | 30,814,444 | +0.53(+2.24%) |
Apr 11, 2012 | 22.73 | 23.50 | 22.66 | 23.49 | 30,509,532 | +1.00(+4.43%) |
Apr 10, 2012 | 22.88 | 22.95 | 22.42 | 22.50 | 22,910,884 | -0.25(-1.11%) |
Apr 09, 2012 | 22.69 | 22.96 | 22.63 | 22.75 | 15,863,827 | -0.30(-1.31%) |
Apr 05, 2012 | 22.63 | 23.17 | 22.61 | 23.05 | 20,645,876 | +0.48(+2.14%) |
Apr 04, 2012 | 22.69 | 22.84 | 22.45 | 22.57 | 17,858,192 | +0.02(+0.09%) |
Apr 03, 2012 | 22.46 | 22.65 | 22.36 | 22.55 | 14,973,571 | +0.10(+0.42%) |