Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 23.06 | 23.33 | 22.47 | 22.64 | 13,776,970 | -0.09(-0.41%) |
Jun 28, 2012 | 23.39 | 23.44 | 22.49 | 22.73 | 7,277,469 | -0.77(-3.27%) |
Jun 27, 2012 | 23.51 | 23.76 | 23.26 | 23.50 | 3,084,951 | -0.02(-0.09%) |
Jun 26, 2012 | 23.90 | 23.97 | 23.45 | 23.52 | 4,218,887 | -0.25(-1.07%) |
Jun 25, 2012 | 24.09 | 24.17 | 23.71 | 23.78 | 5,778,594 | -0.58(-2.38%) |
Jun 22, 2012 | 23.96 | 24.38 | 23.75 | 24.36 | 11,078,123 | +0.62(+2.63%) |
Jun 21, 2012 | 24.17 | 24.31 | 23.68 | 23.73 | 3,844,841 | -0.44(-1.84%) |
Jun 20, 2012 | 24.16 | 24.42 | 23.92 | 24.18 | 4,262,797 | +0.01(+0.05%) |
Jun 19, 2012 | 24.17 | 24.52 | 24.06 | 24.17 | 4,184,973 | +0.21(+0.89%) |
Jun 18, 2012 | 23.76 | 24.02 | 23.57 | 23.95 | 3,435,161 | +0.04(+0.18%) |
Jun 15, 2012 | 23.71 | 23.93 | 23.52 | 23.91 | 4,941,321 | +0.20(+0.83%) |
Jun 14, 2012 | 24.57 | 24.57 | 23.42 | 23.71 | 4,637,615 | +0.28(+1.21%) |
Jun 13, 2012 | 23.75 | 23.90 | 23.28 | 23.43 | 3,769,003 | -0.32(-1.36%) |
Jun 12, 2012 | 23.57 | 23.81 | 23.36 | 23.75 | 2,839,719 | +0.33(+1.39%) |
Jun 11, 2012 | 23.89 | 23.90 | 23.40 | 23.42 | 2,711,878 | -0.27(-1.16%) |
Jun 08, 2012 | 23.45 | 23.71 | 23.27 | 23.70 | 3,671,564 | +0.06(+0.27%) |
Jun 07, 2012 | 23.89 | 23.92 | 23.40 | 23.64 | 3,239,427 | -0.04(-0.15%) |
Jun 06, 2012 | 23.58 | 23.71 | 23.43 | 23.67 | 3,217,649 | +0.38(+1.64%) |
Jun 05, 2012 | 22.90 | 23.35 | 22.82 | 23.29 | 3,059,646 | +0.31(+1.34%) |
Jun 04, 2012 | 22.71 | 23.04 | 22.53 | 22.98 | 4,466,856 | +0.31(+1.35%) |
Jun 01, 2012 | 23.29 | 23.42 | 22.59 | 22.68 | 5,504,825 | -1.13(-4.74%) |
May 31, 2012 | 23.74 | 23.89 | 23.39 | 23.80 | 2,818,911 | +0.04(+0.16%) |
May 30, 2012 | 23.99 | 24.02 | 23.70 | 23.77 | 2,618,939 | -0.46(-1.90%) |
May 29, 2012 | 23.95 | 24.25 | 23.77 | 24.23 | 3,375,420 | +0.40(+1.66%) |
May 25, 2012 | 23.92 | 24.03 | 23.64 | 23.83 | 2,872,081 | -0.07(-0.29%) |
May 24, 2012 | 23.69 | 24.28 | 23.63 | 23.90 | 4,364,029 | +0.37(+1.56%) |
May 23, 2012 | 23.47 | 23.83 | 23.12 | 23.53 | 4,960,437 | -0.01(-0.06%) |
May 22, 2012 | 23.29 | 24.07 | 23.29 | 23.55 | 7,557,294 | +0.41(+1.76%) |
May 21, 2012 | 22.70 | 23.16 | 22.53 | 23.14 | 5,694,636 | +0.55(+2.44%) |
May 18, 2012 | 22.65 | 23.10 | 22.53 | 22.59 | 5,277,391 | -0.02(-0.10%) |
May 17, 2012 | 23.27 | 23.35 | 22.52 | 22.61 | 6,995,718 | -0.68(-2.93%) |
May 16, 2012 | 23.31 | 23.46 | 23.08 | 23.29 | 6,433,118 | +0.09(+0.41%) |
May 15, 2012 | 23.36 | 23.58 | 23.17 | 23.20 | 4,316,298 | -0.24(-1.04%) |
May 14, 2012 | 23.18 | 23.57 | 23.07 | 23.44 | 4,764,086 | -0.08(-0.33%) |
May 11, 2012 | 23.45 | 23.75 | 23.38 | 23.52 | 3,395,447 | -0.01(-0.03%) |
May 10, 2012 | 23.93 | 24.07 | 23.49 | 23.52 | 5,339,277 | -0.10(-0.42%) |
May 09, 2012 | 23.62 | 23.92 | 23.54 | 23.62 | 6,891,309 | -0.32(-1.33%) |
May 08, 2012 | 24.52 | 24.52 | 23.36 | 23.94 | 8,078,409 | -0.94(-3.77%) |
May 07, 2012 | 24.93 | 25.20 | 24.82 | 24.88 | 4,218,205 | -0.20(-0.80%) |
May 04, 2012 | 25.72 | 25.74 | 25.02 | 25.08 | 5,087,450 | -0.84(-3.23%) |
May 03, 2012 | 26.25 | 26.29 | 25.86 | 25.92 | 2,945,230 | -0.36(-1.37%) |
May 02, 2012 | 25.86 | 26.35 | 25.78 | 26.28 | 3,163,960 | +0.40(+1.56%) |
May 01, 2012 | 25.77 | 26.05 | 25.45 | 25.88 | 5,364,872 | +0.21(+0.84%) |
Apr 30, 2012 | 26.05 | 26.14 | 25.60 | 25.66 | 3,189,076 | -0.36(-1.39%) |
Apr 27, 2012 | 26.16 | 26.30 | 25.39 | 26.03 | 7,312,743 | +0.03(+0.13%) |
Apr 26, 2012 | 25.30 | 26.05 | 25.30 | 25.99 | 7,429,464 | +0.80(+3.17%) |
Apr 25, 2012 | 24.87 | 25.30 | 24.87 | 25.19 | 4,749,255 | +0.38(+1.54%) |
Apr 24, 2012 | 25.32 | 25.38 | 24.73 | 24.81 | 3,930,621 | -0.52(-2.07%) |
Apr 23, 2012 | 25.35 | 25.37 | 24.94 | 25.34 | 3,972,024 | -0.15(-0.60%) |
Apr 20, 2012 | 25.23 | 25.54 | 25.18 | 25.49 | 3,556,764 | +0.32(+1.27%) |
Apr 19, 2012 | 25.16 | 25.36 | 25.01 | 25.17 | 3,011,933 | +0.02(+0.09%) |
Apr 18, 2012 | 25.25 | 25.29 | 25.05 | 25.15 | 4,791,121 | -0.17(-0.67%) |
Apr 17, 2012 | 25.18 | 25.41 | 25.14 | 25.32 | 2,733,390 | +0.18(+0.70%) |
Apr 16, 2012 | 25.22 | 25.40 | 25.07 | 25.14 | 5,198,690 | -0.01(-0.05%) |
Apr 13, 2012 | 24.70 | 25.22 | 24.68 | 25.15 | 4,764,945 | +0.39(+1.58%) |
Apr 12, 2012 | 24.53 | 24.79 | 24.44 | 24.76 | 3,252,621 | +0.24(+0.96%) |
Apr 11, 2012 | 24.74 | 24.75 | 24.48 | 24.53 | 3,319,246 | +0.14(+0.55%) |
Apr 10, 2012 | 25.08 | 25.15 | 24.33 | 24.39 | 5,168,254 | -0.73(-2.90%) |
Apr 09, 2012 | 24.93 | 25.24 | 24.91 | 25.12 | 3,579,315 | -0.25(-1.00%) |
Apr 05, 2012 | 24.14 | 25.58 | 24.14 | 25.37 | 6,052,744 | +0.28(+1.12%) |
Apr 04, 2012 | 25.09 | 25.21 | 24.89 | 25.09 | 3,265,318 | -0.19(-0.76%) |
Apr 03, 2012 | 25.10 | 25.35 | 24.96 | 25.29 | 5,035,447 | +0.11(+0.45%) |