Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 24.78 | 25.46 | 24.54 | 25.44 | 2,009,457 | +1.00(+4.08%) |
Jun 28, 2012 | 24.26 | 24.46 | 23.99 | 24.44 | 1,655,384 | +0.11(+0.46%) |
Jun 27, 2012 | 24.62 | 24.63 | 24.19 | 24.33 | 1,237,556 | -0.22(-0.91%) |
Jun 26, 2012 | 24.58 | 24.74 | 24.26 | 24.55 | 1,677,226 | +0.10(+0.39%) |
Jun 25, 2012 | 24.35 | 24.53 | 23.98 | 24.46 | 2,174,589 | -0.14(-0.58%) |
Jun 22, 2012 | 24.78 | 24.89 | 24.54 | 24.60 | 2,210,877 | -0.22(-0.87%) |
Jun 21, 2012 | 25.24 | 25.55 | 24.77 | 24.81 | 1,768,218 | -0.45(-1.77%) |
Jun 20, 2012 | 25.52 | 25.76 | 25.09 | 25.26 | 1,565,076 | -0.27(-1.06%) |
Jun 19, 2012 | 25.53 | 25.55 | 25.08 | 25.53 | 3,392,086 | -0.34(-1.30%) |
Jun 18, 2012 | 25.64 | 26.25 | 25.49 | 25.87 | 1,271,191 | +0.08(+0.31%) |
Jun 15, 2012 | 25.11 | 25.86 | 25.11 | 25.79 | 2,131,943 | +0.70(+2.80%) |
Jun 14, 2012 | 24.49 | 25.21 | 24.35 | 25.09 | 2,164,433 | +0.92(+3.80%) |
Jun 13, 2012 | 24.53 | 24.67 | 24.10 | 24.17 | 1,191,731 | -0.46(-1.85%) |
Jun 12, 2012 | 24.70 | 24.89 | 24.41 | 24.62 | 1,077,126 | +0.09(+0.36%) |
Jun 11, 2012 | 24.91 | 25.01 | 24.46 | 24.54 | 1,317,574 | -0.13(-0.52%) |
Jun 08, 2012 | 24.82 | 24.88 | 24.59 | 24.66 | 1,831,952 | -0.30(-1.21%) |
Jun 07, 2012 | 25.33 | 25.47 | 24.78 | 24.97 | 2,461,720 | -0.07(-0.29%) |
Jun 06, 2012 | 24.83 | 25.06 | 24.68 | 25.04 | 2,880,169 | +0.32(+1.28%) |
Jun 05, 2012 | 24.42 | 24.79 | 24.18 | 24.72 | 1,541,888 | +0.18(+0.74%) |
Jun 04, 2012 | 24.49 | 24.67 | 23.95 | 24.54 | 2,802,065 | +0.03(+0.13%) |
Jun 01, 2012 | 25.22 | 25.40 | 24.36 | 24.51 | 1,677,591 | -1.15(-4.49%) |
May 31, 2012 | 25.27 | 25.80 | 24.97 | 25.66 | 1,697,739 | +0.37(+1.48%) |
May 30, 2012 | 25.62 | 25.67 | 25.21 | 25.28 | 1,297,786 | -0.67(-2.60%) |
May 29, 2012 | 25.79 | 26.17 | 25.74 | 25.96 | 1,352,870 | +0.26(+1.02%) |
May 25, 2012 | 25.35 | 25.88 | 25.30 | 25.70 | 2,010,510 | +0.30(+1.19%) |
May 24, 2012 | 25.25 | 25.62 | 25.10 | 25.40 | 2,175,422 | +0.06(+0.22%) |
May 23, 2012 | 24.32 | 25.49 | 24.24 | 25.34 | 2,732,626 | +0.89(+3.64%) |
May 22, 2012 | 24.29 | 24.61 | 24.19 | 24.45 | 1,462,641 | +0.30(+1.25%) |
May 21, 2012 | 24.05 | 24.24 | 23.78 | 24.15 | 3,705,361 | +0.10(+0.43%) |
May 18, 2012 | 24.34 | 24.46 | 23.89 | 24.05 | 1,292,548 | -0.26(-1.08%) |
May 17, 2012 | 25.07 | 25.08 | 24.28 | 24.31 | 2,002,186 | -0.71(-2.83%) |
May 16, 2012 | 25.01 | 25.48 | 24.84 | 25.01 | 2,065,243 | +0.19(+0.77%) |
May 15, 2012 | 24.91 | 25.33 | 24.71 | 24.82 | 2,652,141 | +0.08(+0.32%) |
May 14, 2012 | 24.94 | 25.05 | 24.72 | 24.74 | 2,035,609 | -0.40(-1.58%) |
May 11, 2012 | 24.95 | 25.67 | 24.94 | 25.14 | 1,516,458 | +0.20(+0.80%) |
May 10, 2012 | 24.92 | 25.44 | 24.86 | 24.94 | 2,846,093 | +0.29(+1.19%) |
May 09, 2012 | 24.77 | 25.09 | 24.62 | 24.65 | 2,452,101 | -0.33(-1.30%) |
May 08, 2012 | 25.44 | 25.52 | 24.63 | 24.97 | 2,998,513 | -0.70(-2.72%) |
May 07, 2012 | 25.38 | 25.83 | 25.21 | 25.67 | 2,374,196 | +0.19(+0.75%) |
May 04, 2012 | 25.24 | 25.56 | 25.11 | 25.48 | 2,790,413 | +0.02(+0.09%) |
May 03, 2012 | 25.47 | 25.67 | 25.33 | 25.46 | 1,599,600 | -0.03(-0.12%) |
May 02, 2012 | 25.17 | 25.58 | 25.12 | 25.49 | 1,733,749 | +0.15(+0.60%) |
May 01, 2012 | 25.26 | 25.95 | 25.00 | 25.34 | 2,444,930 | +0.35(+1.40%) |
Apr 30, 2012 | 25.11 | 25.17 | 24.78 | 24.99 | 1,387,935 | -0.07(-0.29%) |
Apr 27, 2012 | 25.00 | 25.15 | 24.59 | 25.06 | 1,813,167 | +0.09(+0.35%) |
Apr 26, 2012 | 25.25 | 25.41 | 24.82 | 24.97 | 2,749,825 | -0.35(-1.38%) |
Apr 25, 2012 | 24.93 | 25.41 | 24.86 | 25.32 | 1,743,682 | +0.55(+2.21%) |
Apr 24, 2012 | 24.63 | 25.26 | 24.38 | 24.78 | 4,906,105 | +0.25(+1.04%) |
Apr 23, 2012 | 23.65 | 24.77 | 23.33 | 24.52 | 8,976,190 | +2.37(+10.68%) |
Apr 20, 2012 | 22.04 | 22.51 | 21.90 | 22.16 | 2,179,485 | +0.19(+0.87%) |
Apr 19, 2012 | 22.27 | 22.48 | 21.73 | 21.97 | 2,450,935 | -0.25(-1.11%) |
Apr 18, 2012 | 22.11 | 22.38 | 22.05 | 22.21 | 790,681 | -0.02(-0.11%) |
Apr 17, 2012 | 22.39 | 22.50 | 21.89 | 22.24 | 3,447,057 | -0.06(-0.28%) |
Apr 16, 2012 | 22.39 | 22.50 | 21.94 | 22.30 | 1,813,240 | +0.04(+0.18%) |
Apr 13, 2012 | 21.84 | 22.57 | 21.77 | 22.26 | 1,951,092 | +0.39(+1.78%) |
Apr 12, 2012 | 21.65 | 21.95 | 21.54 | 21.87 | 1,981,788 | +0.29(+1.32%) |
Apr 11, 2012 | 21.45 | 21.80 | 21.37 | 21.58 | 2,224,641 | +0.42(+1.99%) |
Apr 10, 2012 | 21.62 | 21.65 | 21.04 | 21.16 | 2,047,369 | -0.56(-2.56%) |
Apr 09, 2012 | 21.43 | 21.81 | 21.27 | 21.72 | 1,408,672 | -0.16(-0.73%) |
Apr 05, 2012 | 21.51 | 22.06 | 21.48 | 21.88 | 1,509,883 | +0.20(+0.92%) |
Apr 04, 2012 | 21.84 | 21.97 | 21.64 | 21.68 | 1,848,905 | -0.47(-2.12%) |
Apr 03, 2012 | 21.93 | 22.24 | 21.89 | 22.15 | 1,494,880 | +0.15(+0.69%) |