Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 29.30 | 30.22 | 29.05 | 29.85 | 3,029,966 | +1.39(+4.88%) |
Jun 28, 2012 | 28.39 | 28.63 | 27.94 | 28.46 | 1,272,075 | -0.35(-1.21%) |
Jun 27, 2012 | 28.49 | 28.96 | 28.08 | 28.81 | 1,548,759 | +0.61(+2.16%) |
Jun 26, 2012 | 28.33 | 28.71 | 27.92 | 28.20 | 1,615,051 | -0.12(-0.42%) |
Jun 25, 2012 | 29.09 | 29.17 | 27.95 | 28.32 | 1,816,576 | -1.15(-3.90%) |
Jun 22, 2012 | 28.78 | 29.54 | 28.55 | 29.47 | 2,036,795 | +0.95(+3.33%) |
Jun 21, 2012 | 30.35 | 30.35 | 28.44 | 28.52 | 3,025,212 | -1.79(-5.91%) |
Jun 20, 2012 | 30.00 | 30.49 | 29.50 | 30.31 | 2,896,677 | -0.03(-0.10%) |
Jun 19, 2012 | 31.00 | 31.01 | 30.20 | 30.34 | 2,740,044 | -0.29(-0.95%) |
Jun 18, 2012 | 28.88 | 31.23 | 28.75 | 30.63 | 4,540,973 | +1.65(+5.69%) |
Jun 15, 2012 | 28.74 | 29.09 | 28.52 | 28.98 | 1,768,287 | +0.26(+0.91%) |
Jun 14, 2012 | 28.10 | 28.84 | 27.54 | 28.72 | 2,124,328 | +0.74(+2.64%) |
Jun 13, 2012 | 28.50 | 28.78 | 27.70 | 27.98 | 1,815,015 | -0.59(-2.07%) |
Jun 12, 2012 | 27.66 | 28.60 | 27.23 | 28.57 | 2,382,731 | +1.11(+4.04%) |
Jun 11, 2012 | 29.33 | 29.44 | 27.42 | 27.46 | 2,364,037 | -1.19(-4.15%) |
Jun 08, 2012 | 27.82 | 28.75 | 27.37 | 28.65 | 2,091,846 | +0.77(+2.76%) |
Jun 07, 2012 | 28.90 | 29.17 | 27.81 | 27.88 | 2,963,684 | -0.51(-1.80%) |
Jun 06, 2012 | 27.99 | 28.89 | 27.79 | 28.39 | 3,902,309 | +0.92(+3.35%) |
Jun 05, 2012 | 26.40 | 27.53 | 26.16 | 27.47 | 2,681,666 | +1.14(+4.33%) |
Jun 04, 2012 | 25.80 | 26.47 | 25.22 | 26.33 | 1,698,047 | +0.40(+1.54%) |
Jun 01, 2012 | 27.99 | 27.99 | 25.59 | 25.93 | 4,270,415 | -2.79(-9.71%) |
May 31, 2012 | 28.79 | 28.95 | 27.92 | 28.72 | 2,372,130 | +0.26(+0.91%) |
May 30, 2012 | 29.25 | 29.25 | 28.23 | 28.46 | 3,513,912 | -0.93(-3.16%) |
May 29, 2012 | 27.84 | 29.50 | 27.66 | 29.39 | 4,321,457 | +1.94(+7.07%) |
May 25, 2012 | 27.21 | 27.75 | 26.95 | 27.45 | 1,748,659 | +0.29(+1.07%) |
May 24, 2012 | 27.88 | 27.88 | 26.90 | 27.16 | 2,895,934 | -0.58(-2.09%) |
May 23, 2012 | 26.56 | 27.85 | 26.45 | 27.74 | 3,052,455 | +0.81(+3.01%) |
May 22, 2012 | 26.22 | 27.50 | 25.85 | 26.93 | 3,446,226 | +0.87(+3.34%) |
May 21, 2012 | 25.18 | 26.27 | 24.96 | 26.06 | 2,929,097 | +1.11(+4.45%) |
May 18, 2012 | 25.52 | 25.85 | 24.83 | 24.95 | 2,773,354 | -0.57(-2.23%) |
May 17, 2012 | 25.84 | 26.24 | 25.42 | 25.52 | 2,729,981 | -0.11(-0.43%) |
May 16, 2012 | 26.28 | 26.41 | 25.60 | 25.63 | 1,566,203 | -0.62(-2.36%) |
May 15, 2012 | 26.50 | 27.13 | 26.08 | 26.25 | 1,685,459 | -0.12(-0.46%) |
May 14, 2012 | 25.80 | 26.65 | 25.75 | 26.37 | 2,274,328 | +0.13(+0.50%) |
May 11, 2012 | 25.67 | 26.80 | 25.58 | 26.24 | 1,806,588 | +0.24(+0.92%) |
May 10, 2012 | 26.51 | 26.53 | 25.43 | 26.00 | 1,581,381 | -0.03(-0.12%) |
May 09, 2012 | 25.12 | 26.23 | 25.07 | 26.03 | 1,951,867 | +0.35(+1.36%) |
May 08, 2012 | 25.57 | 25.87 | 24.44 | 25.68 | 3,241,494 | -0.26(-1.00%) |
May 07, 2012 | 25.56 | 26.31 | 25.36 | 25.94 | 1,665,449 | +0.28(+1.09%) |
May 04, 2012 | 26.11 | 26.46 | 25.63 | 25.66 | 2,893,083 | -0.62(-2.36%) |
May 03, 2012 | 27.33 | 27.54 | 26.12 | 26.28 | 2,622,182 | -1.11(-4.05%) |
May 02, 2012 | 26.64 | 27.45 | 26.35 | 27.39 | 2,402,945 | +0.53(+1.97%) |
May 01, 2012 | 27.38 | 28.03 | 26.79 | 26.86 | 3,109,135 | -0.52(-1.90%) |
Apr 30, 2012 | 27.76 | 27.94 | 27.29 | 27.38 | 2,779,242 | -0.49(-1.76%) |
Apr 27, 2012 | 27.46 | 28.25 | 27.00 | 27.87 | 4,880,528 | +0.48(+1.75%) |
Apr 26, 2012 | 25.01 | 27.49 | 24.75 | 27.39 | 15,089,393 | +4.30(+18.62%) |
Apr 25, 2012 | 22.49 | 23.30 | 22.30 | 23.09 | 6,564,033 | +2.29(+11.01%) |
Apr 24, 2012 | 20.87 | 21.32 | 20.60 | 20.80 | 3,151,639 | -0.35(-1.65%) |
Apr 23, 2012 | 20.87 | 21.24 | 20.28 | 21.15 | 2,774,301 | +0.08(+0.38%) |
Apr 20, 2012 | 23.53 | 23.53 | 20.97 | 21.07 | 6,625,390 | -1.89(-8.23%) |
Apr 19, 2012 | 23.81 | 23.90 | 22.90 | 22.96 | 2,302,541 | -0.89(-3.73%) |
Apr 18, 2012 | 23.68 | 23.93 | 23.31 | 23.85 | 929,759 | +0.10(+0.42%) |
Apr 17, 2012 | 23.26 | 23.99 | 23.26 | 23.75 | 1,205,007 | +0.57(+2.46%) |
Apr 16, 2012 | 23.62 | 23.92 | 22.99 | 23.18 | 1,266,337 | -0.22(-0.94%) |
Apr 13, 2012 | 23.95 | 24.09 | 23.40 | 23.40 | 918,479 | -0.53(-2.21%) |
Apr 12, 2012 | 23.30 | 24.01 | 23.30 | 23.93 | 1,323,521 | +0.62(+2.66%) |
Apr 11, 2012 | 23.15 | 23.43 | 23.01 | 23.31 | 1,070,206 | +0.51(+2.24%) |
Apr 10, 2012 | 23.07 | 23.61 | 22.76 | 22.80 | 1,616,802 | -0.31(-1.34%) |
Apr 09, 2012 | 22.75 | 23.26 | 22.54 | 23.11 | 1,291,385 | -0.14(-0.60%) |
Apr 05, 2012 | 23.04 | 23.38 | 22.89 | 23.25 | 980,539 | +0.12(+0.52%) |
Apr 04, 2012 | 23.46 | 23.49 | 22.91 | 23.13 | 1,400,119 | -0.67(-2.82%) |
Apr 03, 2012 | 24.02 | 24.12 | 23.69 | 23.80 | 1,176,408 | -0.20(-0.83%) |