Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 24.00 | 24.48 | 23.96 | 24.48 | 32,877,110 | +0.59(+2.48%) |
Jun 28, 2012 | 23.79 | 23.90 | 23.58 | 23.89 | 11,362,928 | +0.02(+0.06%) |
Jun 27, 2012 | 23.73 | 23.97 | 23.72 | 23.87 | 9,396,249 | +0.20(+0.83%) |
Jun 26, 2012 | 23.59 | 23.77 | 23.55 | 23.67 | 9,438,527 | +0.09(+0.37%) |
Jun 25, 2012 | 23.51 | 23.72 | 23.40 | 23.59 | 14,701,212 | -0.08(-0.32%) |
Jun 22, 2012 | 23.65 | 23.82 | 23.58 | 23.66 | 17,728,158 | +0.03(+0.13%) |
Jun 21, 2012 | 23.86 | 23.97 | 23.62 | 23.63 | 15,827,254 | -0.22(-0.92%) |
Jun 20, 2012 | 23.86 | 23.92 | 23.70 | 23.85 | 13,568,349 | -0.02(-0.08%) |
Jun 19, 2012 | 23.81 | 23.96 | 23.83 | 23.87 | 11,890,638 | +0.06(+0.27%) |
Jun 18, 2012 | 23.72 | 23.87 | 23.72 | 23.81 | 10,376,945 | +0.08(+0.32%) |
Jun 15, 2012 | 23.70 | 23.84 | 23.66 | 23.73 | 20,368,820 | +0.14(+0.58%) |
Jun 14, 2012 | 23.39 | 23.65 | 23.31 | 23.59 | 16,179,358 | +0.24(+1.02%) |
Jun 13, 2012 | 23.43 | 23.50 | 23.29 | 23.36 | 13,566,900 | -0.17(-0.73%) |
Jun 12, 2012 | 23.36 | 23.54 | 23.24 | 23.53 | 11,008,078 | +0.17(+0.73%) |
Jun 11, 2012 | 23.57 | 23.62 | 23.35 | 23.36 | 10,528,456 | -0.14(-0.60%) |
Jun 08, 2012 | 23.21 | 23.50 | 23.18 | 23.50 | 15,089,821 | +0.26(+1.11%) |
Jun 07, 2012 | 23.30 | 23.38 | 23.17 | 23.24 | 20,773,764 | +0.06(+0.26%) |
Jun 06, 2012 | 22.97 | 23.19 | 22.74 | 23.18 | 17,222,192 | +0.28(+1.23%) |
Jun 05, 2012 | 22.80 | 22.95 | 22.58 | 22.90 | 19,969,194 | +0.03(+0.13%) |
Jun 04, 2012 | 22.99 | 23.01 | 22.76 | 22.87 | 22,046,062 | -0.11(-0.50%) |
Jun 01, 2012 | 23.22 | 23.36 | 22.92 | 22.98 | 21,589,780 | -0.48(-2.06%) |
May 31, 2012 | 23.50 | 23.59 | 23.32 | 23.46 | 14,779,017 | +0.00(+0.00%) |
May 30, 2012 | 23.50 | 23.72 | 23.43 | 23.46 | 16,043,515 | -0.13(-0.56%) |
May 29, 2012 | 23.71 | 23.75 | 23.49 | 23.59 | 12,698,214 | -0.04(-0.18%) |
May 25, 2012 | 23.61 | 23.86 | 23.58 | 23.64 | 12,620,781 | -0.06(-0.27%) |
May 24, 2012 | 23.39 | 23.75 | 23.37 | 23.70 | 18,191,034 | +0.40(+1.71%) |
May 23, 2012 | 23.40 | 23.55 | 23.18 | 23.30 | 15,148,386 | -0.24(-1.00%) |
May 22, 2012 | 23.47 | 23.67 | 23.43 | 23.54 | 20,493,948 | +0.07(+0.29%) |
May 21, 2012 | 23.39 | 23.60 | 23.39 | 23.47 | 15,912,931 | +0.09(+0.39%) |
May 18, 2012 | 23.64 | 23.71 | 23.33 | 23.38 | 18,953,676 | -0.25(-1.06%) |
May 17, 2012 | 23.70 | 23.84 | 23.62 | 23.63 | 15,597,228 | -0.12(-0.51%) |
May 16, 2012 | 23.63 | 23.82 | 23.51 | 23.75 | 16,679,841 | +0.25(+1.07%) |
May 15, 2012 | 23.46 | 23.58 | 23.39 | 23.50 | 17,093,288 | +0.08(+0.34%) |
May 14, 2012 | 23.34 | 23.56 | 23.32 | 23.42 | 14,065,294 | -0.14(-0.58%) |
May 11, 2012 | 23.56 | 23.70 | 23.55 | 23.56 | 11,425,320 | -0.07(-0.29%) |
May 10, 2012 | 23.39 | 23.69 | 23.37 | 23.62 | 18,226,988 | +0.38(+1.62%) |
May 09, 2012 | 23.57 | 23.61 | 23.22 | 23.25 | 32,855,216 | -0.52(-2.19%) |
May 08, 2012 | 23.63 | 23.80 | 23.47 | 23.77 | 16,964,730 | +0.03(+0.14%) |
May 07, 2012 | 23.50 | 23.82 | 23.50 | 23.73 | 24,995,692 | +0.04(+0.16%) |
May 04, 2012 | 23.87 | 23.90 | 23.56 | 23.70 | 22,164,414 | -0.24(-1.02%) |
May 03, 2012 | 23.76 | 24.00 | 23.71 | 23.94 | 22,863,520 | +0.15(+0.64%) |
May 02, 2012 | 23.58 | 23.83 | 23.58 | 23.79 | 18,445,008 | +0.16(+0.68%) |
May 01, 2012 | 23.55 | 23.76 | 23.37 | 23.63 | 16,195,605 | +0.06(+0.27%) |
Apr 30, 2012 | 23.44 | 23.64 | 23.43 | 23.56 | 15,651,076 | +0.03(+0.11%) |
Apr 27, 2012 | 23.57 | 23.64 | 23.52 | 23.54 | 13,399,121 | +0.05(+0.21%) |
Apr 26, 2012 | 23.37 | 23.57 | 23.30 | 23.49 | 17,726,880 | +0.10(+0.42%) |
Apr 25, 2012 | 23.10 | 23.46 | 23.03 | 23.39 | 24,065,222 | +0.33(+1.43%) |
Apr 24, 2012 | 22.74 | 23.08 | 22.74 | 23.06 | 22,934,978 | +0.33(+1.44%) |
Apr 23, 2012 | 22.61 | 22.76 | 22.53 | 22.73 | 18,886,602 | -0.00(-0.02%) |
Apr 20, 2012 | 22.55 | 22.87 | 22.52 | 22.74 | 22,913,402 | +0.14(+0.62%) |
Apr 19, 2012 | 22.71 | 22.74 | 22.42 | 22.60 | 28,954,354 | -0.36(-1.57%) |
Apr 18, 2012 | 22.98 | 23.18 | 22.69 | 22.96 | 20,091,480 | +0.01(+0.05%) |
Apr 17, 2012 | 22.77 | 23.00 | 22.68 | 22.95 | 15,940,074 | +0.22(+0.97%) |
Apr 16, 2012 | 22.68 | 22.83 | 22.66 | 22.72 | 15,218,453 | +0.10(+0.44%) |
Apr 13, 2012 | 22.70 | 22.74 | 22.55 | 22.63 | 15,064,635 | -0.05(-0.22%) |
Apr 12, 2012 | 22.71 | 22.75 | 22.58 | 22.68 | 16,980,098 | +0.02(+0.10%) |
Apr 11, 2012 | 22.72 | 22.94 | 22.63 | 22.65 | 17,792,312 | +0.01(+0.05%) |
Apr 10, 2012 | 22.96 | 22.97 | 22.56 | 22.64 | 21,201,446 | -0.31(-1.36%) |
Apr 09, 2012 | 22.89 | 23.10 | 22.78 | 22.95 | 16,498,118 | -0.12(-0.54%) |
Apr 05, 2012 | 23.11 | 23.15 | 23.00 | 23.08 | 15,670,250 | -0.06(-0.26%) |
Apr 04, 2012 | 23.01 | 23.56 | 22.87 | 23.14 | 37,791,620 | +0.12(+0.52%) |
Apr 03, 2012 | 23.03 | 23.12 | 22.93 | 23.02 | 17,478,650 | -0.04(-0.16%) |