Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 28.06 | 29.56 | 28.06 | 28.66 | 8,806,933 | +0.90(+3.26%) |
Jun 28, 2012 | 25.01 | 28.02 | 25.01 | 27.76 | 21,361,648 | +2.69(+10.75%) |
Jun 27, 2012 | 24.62 | 25.34 | 24.59 | 25.06 | 2,052,974 | +0.40(+1.60%) |
Jun 26, 2012 | 24.14 | 24.80 | 23.91 | 24.67 | 2,250,212 | +0.55(+2.26%) |
Jun 25, 2012 | 24.71 | 24.86 | 23.95 | 24.12 | 3,094,577 | -0.60(-2.44%) |
Jun 22, 2012 | 25.02 | 25.36 | 24.70 | 24.72 | 9,337,496 | -0.26(-1.06%) |
Jun 21, 2012 | 25.68 | 25.68 | 24.75 | 24.99 | 3,636,128 | -0.66(-2.57%) |
Jun 20, 2012 | 25.69 | 26.15 | 25.49 | 25.65 | 4,076,951 | +0.08(+0.29%) |
Jun 19, 2012 | 25.43 | 25.79 | 25.09 | 25.57 | 2,509,324 | +0.26(+1.04%) |
Jun 18, 2012 | 24.82 | 25.57 | 24.82 | 25.31 | 1,675,215 | +0.13(+0.52%) |
Jun 15, 2012 | 24.85 | 25.24 | 24.57 | 25.18 | 5,566,505 | +0.31(+1.25%) |
Jun 14, 2012 | 24.85 | 25.04 | 24.70 | 24.86 | 3,745,291 | +0.17(+0.69%) |
Jun 13, 2012 | 24.62 | 24.87 | 24.54 | 24.70 | 3,878,357 | +0.02(+0.08%) |
Jun 12, 2012 | 24.82 | 24.96 | 24.57 | 24.68 | 3,431,523 | +0.10(+0.42%) |
Jun 11, 2012 | 24.87 | 25.08 | 24.47 | 24.57 | 3,136,385 | +0.32(+1.32%) |
Jun 08, 2012 | 23.89 | 24.76 | 23.73 | 24.25 | 1,782,310 | +0.28(+1.18%) |
Jun 07, 2012 | 24.38 | 24.43 | 23.90 | 23.97 | 1,612,257 | -0.30(-1.24%) |
Jun 06, 2012 | 23.69 | 24.37 | 23.57 | 24.27 | 2,556,309 | +0.70(+2.96%) |
Jun 05, 2012 | 22.91 | 23.76 | 22.69 | 23.57 | 1,969,143 | +0.59(+2.58%) |
Jun 04, 2012 | 23.42 | 23.47 | 22.75 | 22.98 | 1,751,738 | -0.32(-1.37%) |
Jun 01, 2012 | 24.01 | 24.16 | 22.89 | 23.30 | 2,910,433 | -1.18(-4.81%) |
May 31, 2012 | 24.41 | 24.58 | 23.73 | 24.48 | 2,028,113 | -0.01(-0.04%) |
May 30, 2012 | 24.68 | 24.68 | 24.35 | 24.49 | 1,718,983 | -0.33(-1.33%) |
May 29, 2012 | 24.76 | 25.00 | 24.69 | 24.82 | 1,629,283 | +0.31(+1.27%) |
May 25, 2012 | 24.57 | 24.73 | 24.33 | 24.51 | 2,263,152 | -0.08(-0.31%) |
May 24, 2012 | 24.54 | 25.12 | 24.07 | 24.58 | 2,723,556 | +0.09(+0.38%) |
May 23, 2012 | 24.46 | 24.66 | 23.90 | 24.49 | 1,706,314 | -0.07(-0.27%) |
May 22, 2012 | 24.35 | 25.00 | 24.33 | 24.55 | 3,453,035 | +0.21(+0.85%) |
May 21, 2012 | 23.16 | 24.48 | 22.92 | 24.35 | 2,577,693 | +1.15(+4.95%) |
May 18, 2012 | 23.97 | 24.11 | 22.98 | 23.20 | 2,276,783 | -0.76(-3.18%) |
May 17, 2012 | 23.99 | 24.49 | 23.70 | 23.96 | 1,999,200 | +0.07(+0.28%) |
May 16, 2012 | 24.42 | 24.57 | 23.86 | 23.89 | 2,679,305 | -0.33(-1.36%) |
May 15, 2012 | 24.29 | 24.62 | 24.21 | 24.22 | 1,728,200 | -0.16(-0.66%) |
May 14, 2012 | 24.57 | 24.76 | 24.38 | 24.38 | 1,849,689 | -0.34(-1.37%) |
May 11, 2012 | 24.60 | 25.19 | 24.52 | 24.72 | 1,122,649 | -0.02(-0.08%) |
May 10, 2012 | 24.95 | 25.14 | 24.70 | 24.74 | 961,913 | -0.16(-0.64%) |
May 09, 2012 | 24.77 | 25.05 | 24.54 | 24.90 | 1,786,667 | -0.15(-0.60%) |
May 08, 2012 | 24.46 | 25.16 | 24.46 | 25.05 | 2,626,107 | +0.32(+1.30%) |
May 07, 2012 | 25.02 | 25.06 | 24.45 | 24.73 | 1,136,070 | -0.40(-1.61%) |
May 04, 2012 | 25.39 | 25.43 | 24.35 | 25.14 | 2,499,700 | -0.07(-0.26%) |
May 03, 2012 | 25.47 | 26.07 | 25.05 | 25.20 | 4,964,259 | -0.22(-0.85%) |
May 02, 2012 | 25.77 | 25.99 | 25.41 | 25.42 | 2,618,927 | -0.54(-2.07%) |
May 01, 2012 | 25.45 | 26.28 | 25.37 | 25.96 | 2,215,021 | +0.60(+2.38%) |
Apr 30, 2012 | 25.79 | 25.85 | 25.13 | 25.35 | 1,790,092 | -0.29(-1.14%) |
Apr 27, 2012 | 25.78 | 25.82 | 25.32 | 25.65 | 1,535,561 | -0.07(-0.26%) |
Apr 26, 2012 | 25.18 | 25.97 | 24.95 | 25.71 | 1,713,591 | +0.24(+0.92%) |
Apr 25, 2012 | 25.34 | 25.66 | 25.26 | 25.48 | 3,881,259 | +0.18(+0.71%) |
Apr 24, 2012 | 24.75 | 25.43 | 24.50 | 25.30 | 1,758,198 | +0.57(+2.28%) |
Apr 23, 2012 | 25.17 | 25.22 | 24.45 | 24.73 | 2,202,572 | -0.68(-2.67%) |
Apr 20, 2012 | 25.99 | 26.13 | 25.38 | 25.41 | 2,092,861 | -0.58(-2.25%) |
Apr 19, 2012 | 25.99 | 26.26 | 25.74 | 25.99 | 2,741,309 | +0.10(+0.40%) |
Apr 18, 2012 | 25.89 | 26.27 | 25.65 | 25.89 | 2,498,620 | -0.11(-0.43%) |
Apr 17, 2012 | 25.68 | 26.39 | 25.60 | 26.00 | 2,012,933 | +0.41(+1.58%) |
Apr 16, 2012 | 25.47 | 25.73 | 25.33 | 25.60 | 1,738,917 | +0.17(+0.67%) |
Apr 13, 2012 | 25.86 | 25.93 | 25.30 | 25.43 | 5,122,148 | -0.54(-2.07%) |
Apr 12, 2012 | 25.90 | 26.53 | 25.31 | 25.97 | 9,199,184 | +0.79(+3.14%) |
Apr 11, 2012 | 25.02 | 25.32 | 25.02 | 25.18 | 7,182,040 | +0.36(+1.44%) |
Apr 10, 2012 | 25.29 | 25.43 | 24.69 | 24.82 | 5,206,744 | -0.47(-1.86%) |
Apr 09, 2012 | 25.23 | 25.33 | 24.62 | 25.29 | 3,345,285 | -0.10(-0.41%) |
Apr 05, 2012 | 25.30 | 25.51 | 25.04 | 25.39 | 5,397,927 | +0.09(+0.37%) |
Apr 04, 2012 | 25.12 | 25.31 | 24.86 | 25.30 | 4,211,987 | -0.06(-0.22%) |
Apr 03, 2012 | 24.51 | 25.75 | 24.44 | 25.35 | 6,399,146 | +0.89(+3.62%) |