Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 26.01 | 26.31 | 25.23 | 25.80 | 3,939,662 | +0.84(+3.35%) |
Jun 28, 2012 | 25.30 | 25.55 | 24.31 | 24.96 | 3,434,038 | -0.66(-2.56%) |
Jun 27, 2012 | 26.00 | 26.02 | 25.27 | 25.62 | 2,480,949 | -0.19(-0.74%) |
Jun 26, 2012 | 26.34 | 26.66 | 25.45 | 25.81 | 4,544,516 | -0.99(-3.71%) |
Jun 25, 2012 | 25.63 | 26.87 | 25.42 | 26.81 | 3,121,949 | +0.94(+3.65%) |
Jun 22, 2012 | 25.77 | 26.09 | 25.40 | 25.86 | 2,102,906 | +0.22(+0.87%) |
Jun 21, 2012 | 26.29 | 26.65 | 25.62 | 25.64 | 2,973,424 | -1.32(-4.90%) |
Jun 20, 2012 | 26.64 | 27.56 | 26.35 | 26.96 | 4,141,949 | -0.20(-0.73%) |
Jun 19, 2012 | 27.36 | 27.54 | 26.87 | 27.16 | 2,631,916 | +0.12(+0.45%) |
Jun 18, 2012 | 26.51 | 27.20 | 26.25 | 27.04 | 3,308,001 | +0.27(+1.02%) |
Jun 15, 2012 | 26.94 | 27.09 | 26.53 | 26.76 | 7,387,361 | -0.06(-0.21%) |
Jun 14, 2012 | 26.99 | 27.14 | 26.35 | 26.82 | 4,115,738 | +0.03(+0.10%) |
Jun 13, 2012 | 26.55 | 27.25 | 26.28 | 26.79 | 4,826,501 | +0.49(+1.87%) |
Jun 12, 2012 | 25.29 | 26.35 | 25.23 | 26.30 | 4,166,271 | +1.21(+4.83%) |
Jun 11, 2012 | 25.69 | 25.84 | 24.83 | 25.09 | 3,127,290 | -0.52(-2.04%) |
Jun 08, 2012 | 24.86 | 25.81 | 24.68 | 25.62 | 1,921,146 | +0.29(+1.13%) |
Jun 07, 2012 | 26.29 | 26.35 | 24.90 | 25.33 | 3,595,034 | -0.77(-2.96%) |
Jun 06, 2012 | 26.52 | 26.72 | 25.66 | 26.10 | 3,833,137 | +0.18(+0.71%) |
Jun 05, 2012 | 25.94 | 26.07 | 25.58 | 25.91 | 3,502,774 | -0.03(-0.10%) |
Jun 04, 2012 | 25.92 | 26.07 | 25.32 | 25.94 | 4,294,823 | +0.01(+0.05%) |
Jun 01, 2012 | 24.47 | 26.04 | 24.30 | 25.93 | 6,184,397 | +2.12(+8.89%) |
May 31, 2012 | 24.36 | 24.69 | 23.49 | 23.81 | 3,203,615 | -0.53(-2.17%) |
May 30, 2012 | 23.75 | 24.59 | 23.40 | 24.34 | 4,001,012 | -0.00(-0.01%) |
May 29, 2012 | 25.47 | 25.47 | 24.20 | 24.34 | 4,008,446 | -0.76(-3.04%) |
May 25, 2012 | 25.07 | 25.46 | 24.82 | 25.10 | 2,243,262 | +0.11(+0.43%) |
May 24, 2012 | 25.08 | 25.36 | 24.49 | 25.00 | 5,805,255 | +0.27(+1.10%) |
May 23, 2012 | 23.30 | 24.75 | 22.49 | 24.73 | 5,606,976 | +1.27(+5.43%) |
May 22, 2012 | 23.53 | 24.33 | 23.26 | 23.45 | 3,694,933 | -0.16(-0.67%) |
May 21, 2012 | 23.00 | 23.69 | 22.84 | 23.61 | 2,034,013 | +0.78(+3.40%) |
May 18, 2012 | 23.09 | 23.64 | 22.73 | 22.83 | 4,305,019 | +0.20(+0.89%) |
May 17, 2012 | 21.71 | 23.03 | 21.67 | 22.63 | 5,055,878 | +1.16(+5.41%) |
May 16, 2012 | 21.40 | 22.53 | 21.29 | 21.47 | 5,338,951 | +0.04(+0.18%) |
May 15, 2012 | 22.62 | 22.83 | 21.35 | 21.43 | 5,817,768 | -1.13(-5.01%) |
May 14, 2012 | 22.71 | 23.36 | 22.51 | 22.56 | 4,944,669 | -0.66(-2.85%) |
May 11, 2012 | 23.58 | 23.88 | 23.18 | 23.22 | 2,791,966 | -0.58(-2.44%) |
May 10, 2012 | 24.34 | 24.39 | 23.40 | 23.81 | 3,971,735 | -0.28(-1.15%) |
May 09, 2012 | 22.93 | 24.54 | 22.89 | 24.08 | 6,074,172 | +0.56(+2.36%) |
May 08, 2012 | 23.82 | 24.02 | 23.21 | 23.53 | 4,892,221 | -0.88(-3.62%) |
May 07, 2012 | 24.17 | 24.70 | 23.93 | 24.41 | 3,117,233 | +0.28(+1.15%) |
May 04, 2012 | 24.20 | 24.85 | 24.03 | 24.13 | 3,840,302 | -0.09(-0.39%) |
May 03, 2012 | 24.52 | 24.55 | 23.34 | 24.23 | 6,108,289 | -0.52(-2.12%) |
May 02, 2012 | 24.75 | 25.04 | 24.45 | 24.75 | 3,402,538 | -0.24(-0.96%) |
May 01, 2012 | 25.23 | 25.47 | 24.83 | 24.99 | 3,560,019 | -0.20(-0.78%) |
Apr 30, 2012 | 24.35 | 25.35 | 24.18 | 25.19 | 5,354,190 | +0.35(+1.42%) |
Apr 27, 2012 | 23.96 | 25.22 | 23.96 | 24.83 | 10,132,802 | +2.22(+9.82%) |
Apr 26, 2012 | 21.81 | 22.65 | 21.52 | 22.61 | 6,929,066 | +0.90(+4.16%) |
Apr 25, 2012 | 20.93 | 21.81 | 20.69 | 21.71 | 3,150,551 | +1.00(+4.84%) |
Apr 24, 2012 | 20.66 | 20.92 | 20.55 | 20.71 | 1,462,207 | +0.10(+0.49%) |
Apr 23, 2012 | 20.61 | 20.85 | 20.18 | 20.61 | 2,546,431 | -0.31(-1.48%) |
Apr 20, 2012 | 21.38 | 21.54 | 20.89 | 20.92 | 1,665,002 | -0.38(-1.78%) |
Apr 19, 2012 | 21.31 | 21.75 | 21.04 | 21.29 | 2,950,878 | +0.10(+0.48%) |
Apr 18, 2012 | 21.24 | 21.60 | 20.90 | 21.19 | 2,003,541 | -0.27(-1.23%) |
Apr 17, 2012 | 20.75 | 21.67 | 20.57 | 21.46 | 3,071,939 | +0.91(+4.42%) |
Apr 16, 2012 | 21.10 | 21.28 | 20.41 | 20.55 | 2,570,000 | -0.51(-2.43%) |
Apr 13, 2012 | 21.50 | 21.57 | 20.93 | 21.06 | 2,781,419 | -0.61(-2.80%) |
Apr 12, 2012 | 20.44 | 21.84 | 20.44 | 21.67 | 3,484,605 | +1.24(+6.09%) |
Apr 11, 2012 | 20.95 | 20.95 | 20.38 | 20.42 | 2,673,215 | -0.52(-2.50%) |
Apr 10, 2012 | 20.36 | 21.00 | 20.14 | 20.95 | 3,325,067 | +0.55(+2.69%) |
Apr 09, 2012 | 20.55 | 20.81 | 20.26 | 20.40 | 2,835,656 | -0.03(-0.12%) |
Apr 05, 2012 | 20.76 | 20.85 | 20.35 | 20.42 | 3,274,799 | -0.16(-0.80%) |
Apr 04, 2012 | 20.86 | 20.92 | 20.56 | 20.59 | 3,956,293 | -0.83(-3.86%) |
Apr 03, 2012 | 22.05 | 22.06 | 21.23 | 21.41 | 4,412,019 | -0.64(-2.92%) |