Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 23.27 | 23.44 | 23.02 | 23.26 | 21,550,208 | +0.57(+2.53%) |
Jun 28, 2012 | 22.41 | 22.77 | 22.19 | 22.68 | 19,507,762 | +0.39(+1.76%) |
Jun 27, 2012 | 22.00 | 22.41 | 21.80 | 22.29 | 23,206,822 | +0.42(+1.91%) |
Jun 26, 2012 | 22.13 | 22.13 | 21.53 | 21.87 | 23,206,220 | -0.23(-1.04%) |
Jun 25, 2012 | 22.45 | 22.50 | 21.75 | 22.10 | 22,929,508 | -0.67(-2.95%) |
Jun 22, 2012 | 23.45 | 23.45 | 22.77 | 22.77 | 28,825,306 | -0.45(-1.94%) |
Jun 21, 2012 | 24.09 | 24.16 | 23.18 | 23.22 | 25,927,470 | -1.00(-4.13%) |
Jun 20, 2012 | 23.97 | 24.45 | 23.86 | 24.22 | 18,518,868 | +0.15(+0.61%) |
Jun 19, 2012 | 23.97 | 24.42 | 23.74 | 24.08 | 15,603,788 | +0.35(+1.49%) |
Jun 18, 2012 | 23.91 | 23.95 | 23.47 | 23.72 | 16,406,018 | -0.40(-1.66%) |
Jun 15, 2012 | 23.80 | 24.19 | 23.49 | 24.13 | 22,297,790 | +0.63(+2.68%) |
Jun 14, 2012 | 23.14 | 23.62 | 22.97 | 23.49 | 18,187,252 | +0.38(+1.63%) |
Jun 13, 2012 | 22.83 | 23.39 | 22.74 | 23.12 | 18,833,754 | +0.07(+0.32%) |
Jun 12, 2012 | 22.75 | 23.11 | 22.55 | 23.04 | 16,727,370 | +0.52(+2.29%) |
Jun 11, 2012 | 23.21 | 23.24 | 22.53 | 22.53 | 15,604,793 | -0.38(-1.65%) |
Jun 08, 2012 | 22.92 | 22.96 | 22.49 | 22.90 | 22,712,862 | -0.14(-0.60%) |
Jun 07, 2012 | 23.24 | 23.59 | 22.78 | 23.04 | 37,993,556 | +0.02(+0.11%) |
Jun 06, 2012 | 24.14 | 24.58 | 22.59 | 23.02 | 58,834,900 | -0.84(-3.50%) |
Jun 05, 2012 | 23.99 | 24.31 | 23.59 | 23.86 | 21,446,576 | -0.33(-1.36%) |
Jun 04, 2012 | 24.53 | 24.69 | 23.45 | 24.18 | 23,334,664 | -0.29(-1.20%) |
Jun 01, 2012 | 24.03 | 24.81 | 23.82 | 24.48 | 20,381,158 | -0.07(-0.30%) |
May 31, 2012 | 24.88 | 24.91 | 23.77 | 24.55 | 22,283,832 | -0.24(-0.99%) |
May 30, 2012 | 25.76 | 25.76 | 24.69 | 24.80 | 19,934,420 | -1.35(-5.15%) |
May 29, 2012 | 25.95 | 26.46 | 25.83 | 26.14 | 12,539,627 | +0.52(+2.04%) |
May 25, 2012 | 25.66 | 25.97 | 25.53 | 25.62 | 8,836,412 | -0.03(-0.13%) |
May 24, 2012 | 25.64 | 25.77 | 25.25 | 25.65 | 17,779,894 | +0.07(+0.29%) |
May 23, 2012 | 24.80 | 25.61 | 24.56 | 25.58 | 18,552,070 | +0.44(+1.75%) |
May 22, 2012 | 25.50 | 25.92 | 24.95 | 25.14 | 15,376,440 | -0.32(-1.25%) |
May 21, 2012 | 24.63 | 25.51 | 24.54 | 25.46 | 13,730,686 | +1.01(+4.14%) |
May 18, 2012 | 24.63 | 24.88 | 24.35 | 24.44 | 16,082,587 | -0.06(-0.23%) |
May 17, 2012 | 24.68 | 24.98 | 24.44 | 24.50 | 18,082,814 | -0.16(-0.66%) |
May 16, 2012 | 25.01 | 25.48 | 24.62 | 24.67 | 15,742,541 | -0.31(-1.24%) |
May 15, 2012 | 25.72 | 25.74 | 24.80 | 24.98 | 19,378,516 | -0.82(-3.17%) |
May 14, 2012 | 25.77 | 26.07 | 25.49 | 25.79 | 14,940,499 | -0.20(-0.79%) |
May 11, 2012 | 26.17 | 26.59 | 25.97 | 26.00 | 14,446,829 | -0.39(-1.49%) |
May 10, 2012 | 26.82 | 26.95 | 26.32 | 26.39 | 14,864,865 | -0.09(-0.34%) |
May 09, 2012 | 26.18 | 26.72 | 25.95 | 26.48 | 16,792,962 | -0.22(-0.83%) |
May 08, 2012 | 26.18 | 26.74 | 25.80 | 26.70 | 17,853,438 | +0.22(+0.83%) |
May 07, 2012 | 26.54 | 26.74 | 26.11 | 26.48 | 13,564,090 | -0.09(-0.34%) |
May 04, 2012 | 27.51 | 27.56 | 26.53 | 26.57 | 22,134,654 | -1.25(-4.49%) |
May 03, 2012 | 28.26 | 28.37 | 27.65 | 27.82 | 14,693,070 | -0.35(-1.25%) |
May 02, 2012 | 28.27 | 28.59 | 27.99 | 28.17 | 14,248,473 | -0.44(-1.54%) |
May 01, 2012 | 27.98 | 28.85 | 27.83 | 28.61 | 23,493,594 | +0.66(+2.37%) |
Apr 30, 2012 | 27.03 | 27.96 | 27.03 | 27.95 | 17,233,032 | +0.80(+2.95%) |
Apr 27, 2012 | 27.39 | 27.39 | 26.84 | 27.15 | 14,222,769 | -0.17(-0.63%) |
Apr 26, 2012 | 27.19 | 27.56 | 27.12 | 27.32 | 15,294,411 | -0.07(-0.27%) |
Apr 25, 2012 | 27.61 | 27.75 | 27.09 | 27.39 | 16,909,006 | +0.13(+0.48%) |
Apr 24, 2012 | 27.12 | 27.62 | 26.77 | 27.26 | 17,762,378 | +0.35(+1.31%) |
Apr 23, 2012 | 26.70 | 27.17 | 26.50 | 26.91 | 13,883,570 | -0.28(-1.02%) |
Apr 20, 2012 | 27.98 | 28.32 | 27.13 | 27.19 | 20,825,310 | -0.56(-2.03%) |
Apr 19, 2012 | 28.14 | 28.64 | 27.53 | 27.75 | 27,488,768 | -0.16(-0.56%) |
Apr 18, 2012 | 27.07 | 28.01 | 27.07 | 27.91 | 36,180,788 | +1.23(+4.62%) |
Apr 17, 2012 | 26.55 | 26.83 | 26.33 | 26.67 | 16,418,994 | +0.49(+1.87%) |
Apr 16, 2012 | 26.54 | 26.75 | 26.00 | 26.18 | 20,017,102 | -0.29(-1.08%) |
Apr 13, 2012 | 26.99 | 27.07 | 26.44 | 26.47 | 15,910,403 | -0.63(-2.32%) |
Apr 12, 2012 | 26.36 | 27.17 | 26.27 | 27.10 | 17,358,502 | +0.86(+3.27%) |
Apr 11, 2012 | 26.54 | 26.77 | 26.18 | 26.24 | 16,354,656 | +0.11(+0.44%) |
Apr 10, 2012 | 26.45 | 26.47 | 25.83 | 26.13 | 20,282,662 | -0.32(-1.20%) |
Apr 09, 2012 | 26.37 | 26.87 | 26.25 | 26.45 | 14,444,664 | -0.32(-1.19%) |
Apr 05, 2012 | 26.85 | 27.12 | 26.54 | 26.76 | 16,202,523 | -0.19(-0.70%) |
Apr 04, 2012 | 26.99 | 27.38 | 26.85 | 26.95 | 12,347,398 | -0.49(-1.79%) |
Apr 03, 2012 | 27.23 | 27.49 | 26.93 | 27.44 | 15,186,326 | +0.12(+0.45%) |