Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 25.93 | 26.23 | 25.15 | 25.72 | 3,951,225 | +0.83(+3.35%) |
Jun 28, 2012 | 25.22 | 25.48 | 24.24 | 24.89 | 3,444,117 | -0.65(-2.56%) |
Jun 27, 2012 | 25.92 | 25.94 | 25.20 | 25.55 | 2,488,231 | -0.19(-0.74%) |
Jun 26, 2012 | 26.26 | 26.58 | 25.38 | 25.74 | 4,557,855 | -0.99(-3.71%) |
Jun 25, 2012 | 25.55 | 26.79 | 25.34 | 26.73 | 3,131,112 | +0.94(+3.65%) |
Jun 22, 2012 | 25.69 | 26.02 | 25.32 | 25.79 | 2,109,079 | +0.22(+0.87%) |
Jun 21, 2012 | 26.21 | 26.58 | 25.55 | 25.57 | 2,982,151 | -1.32(-4.90%) |
Jun 20, 2012 | 26.56 | 27.48 | 26.28 | 26.88 | 4,154,107 | -0.20(-0.73%) |
Jun 19, 2012 | 27.28 | 27.46 | 26.79 | 27.08 | 2,639,641 | +0.12(+0.45%) |
Jun 18, 2012 | 26.43 | 27.12 | 26.18 | 26.96 | 3,317,710 | +0.27(+1.02%) |
Jun 15, 2012 | 26.86 | 27.01 | 26.45 | 26.68 | 7,409,043 | -0.06(-0.21%) |
Jun 14, 2012 | 26.91 | 27.06 | 26.27 | 26.74 | 4,127,819 | +0.03(+0.10%) |
Jun 13, 2012 | 26.47 | 27.17 | 26.21 | 26.72 | 4,840,668 | +0.49(+1.87%) |
Jun 12, 2012 | 25.22 | 26.27 | 25.15 | 26.23 | 4,178,499 | +1.21(+4.83%) |
Jun 11, 2012 | 25.61 | 25.76 | 24.76 | 25.02 | 3,136,469 | -0.52(-2.04%) |
Jun 08, 2012 | 24.79 | 25.74 | 24.61 | 25.54 | 1,926,785 | +0.29(+1.13%) |
Jun 07, 2012 | 26.21 | 26.27 | 24.83 | 25.25 | 3,605,586 | -0.77(-2.96%) |
Jun 06, 2012 | 26.44 | 26.64 | 25.58 | 26.02 | 3,844,387 | +0.18(+0.71%) |
Jun 05, 2012 | 25.86 | 25.99 | 25.50 | 25.84 | 3,513,055 | -0.03(-0.10%) |
Jun 04, 2012 | 25.85 | 26.00 | 25.25 | 25.86 | 4,307,429 | +0.01(+0.05%) |
Jun 01, 2012 | 24.40 | 25.97 | 24.22 | 25.85 | 6,202,549 | +2.11(+8.89%) |
May 31, 2012 | 24.29 | 24.62 | 23.42 | 23.74 | 3,213,018 | -0.53(-2.17%) |
May 30, 2012 | 23.68 | 24.52 | 23.33 | 24.27 | 4,012,755 | -0.00(-0.01%) |
May 29, 2012 | 25.40 | 25.40 | 24.13 | 24.27 | 4,020,211 | -0.76(-3.04%) |
May 25, 2012 | 24.99 | 25.39 | 24.75 | 25.03 | 2,249,846 | +0.11(+0.43%) |
May 24, 2012 | 25.01 | 25.29 | 24.42 | 24.92 | 5,822,294 | +0.27(+1.10%) |
May 23, 2012 | 23.23 | 24.67 | 22.43 | 24.65 | 5,623,433 | +1.27(+5.43%) |
May 22, 2012 | 23.46 | 24.26 | 23.19 | 23.38 | 3,705,778 | -0.16(-0.67%) |
May 21, 2012 | 22.94 | 23.62 | 22.78 | 23.54 | 2,039,983 | +0.77(+3.40%) |
May 18, 2012 | 23.02 | 23.57 | 22.67 | 22.77 | 4,317,655 | +0.20(+0.89%) |
May 17, 2012 | 21.65 | 22.96 | 21.60 | 22.57 | 5,070,718 | +1.16(+5.41%) |
May 16, 2012 | 21.34 | 22.46 | 21.23 | 21.41 | 5,354,621 | +0.04(+0.18%) |
May 15, 2012 | 22.55 | 22.77 | 21.29 | 21.37 | 5,834,843 | -1.13(-5.01%) |
May 14, 2012 | 22.64 | 23.29 | 22.45 | 22.50 | 4,959,182 | -0.66(-2.85%) |
May 11, 2012 | 23.51 | 23.81 | 23.11 | 23.16 | 2,800,160 | -0.58(-2.44%) |
May 10, 2012 | 24.27 | 24.31 | 23.33 | 23.74 | 3,983,393 | -0.28(-1.15%) |
May 09, 2012 | 22.87 | 24.47 | 22.82 | 24.01 | 6,092,000 | +0.55(+2.36%) |
May 08, 2012 | 23.75 | 23.95 | 23.14 | 23.46 | 4,906,580 | -0.88(-3.62%) |
May 07, 2012 | 24.10 | 24.63 | 23.86 | 24.34 | 3,126,382 | +0.28(+1.15%) |
May 04, 2012 | 24.13 | 24.78 | 23.96 | 24.06 | 3,851,573 | -0.09(-0.39%) |
May 03, 2012 | 24.45 | 24.48 | 23.28 | 24.16 | 6,126,218 | -0.52(-2.12%) |
May 02, 2012 | 24.67 | 24.97 | 24.38 | 24.68 | 3,412,525 | -0.24(-0.96%) |
May 01, 2012 | 25.16 | 25.40 | 24.75 | 24.92 | 3,570,468 | -0.20(-0.78%) |
Apr 30, 2012 | 24.28 | 25.28 | 24.11 | 25.11 | 5,369,905 | +0.35(+1.42%) |
Apr 27, 2012 | 23.89 | 25.15 | 23.89 | 24.76 | 10,162,543 | +2.21(+9.82%) |
Apr 26, 2012 | 21.74 | 22.58 | 21.46 | 22.55 | 6,949,403 | +0.90(+4.16%) |
Apr 25, 2012 | 20.87 | 21.75 | 20.63 | 21.65 | 3,159,799 | +1.00(+4.84%) |
Apr 24, 2012 | 20.60 | 20.86 | 20.49 | 20.65 | 1,466,499 | +0.10(+0.49%) |
Apr 23, 2012 | 20.55 | 20.79 | 20.12 | 20.55 | 2,553,905 | -0.31(-1.48%) |
Apr 20, 2012 | 21.32 | 21.48 | 20.83 | 20.85 | 1,669,889 | -0.38(-1.78%) |
Apr 19, 2012 | 21.24 | 21.69 | 20.97 | 21.23 | 2,959,539 | +0.10(+0.48%) |
Apr 18, 2012 | 21.18 | 21.54 | 20.84 | 21.13 | 2,009,422 | -0.26(-1.23%) |
Apr 17, 2012 | 20.69 | 21.60 | 20.51 | 21.40 | 3,080,956 | +0.91(+4.42%) |
Apr 16, 2012 | 21.04 | 21.22 | 20.35 | 20.49 | 2,577,543 | -0.51(-2.43%) |
Apr 13, 2012 | 21.43 | 21.51 | 20.87 | 21.00 | 2,789,583 | -0.60(-2.80%) |
Apr 12, 2012 | 20.38 | 21.77 | 20.38 | 21.60 | 3,494,833 | +1.24(+6.09%) |
Apr 11, 2012 | 20.89 | 20.89 | 20.32 | 20.36 | 2,681,061 | -0.52(-2.50%) |
Apr 10, 2012 | 20.30 | 20.94 | 20.08 | 20.89 | 3,334,827 | +0.55(+2.69%) |
Apr 09, 2012 | 20.49 | 20.75 | 20.20 | 20.34 | 2,843,979 | -0.03(-0.12%) |
Apr 05, 2012 | 20.70 | 20.79 | 20.29 | 20.36 | 3,284,411 | -0.16(-0.80%) |
Apr 04, 2012 | 20.80 | 20.86 | 20.50 | 20.53 | 3,967,905 | -0.82(-3.86%) |
Apr 03, 2012 | 21.99 | 22.00 | 21.17 | 21.35 | 4,424,969 | -0.64(-2.92%) |