Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 24.90 | 24.96 | 24.70 | 24.84 | 2,764,641 | +0.32(+1.31%) |
Jun 28, 2012 | 24.20 | 24.53 | 23.95 | 24.52 | 1,760,406 | +0.19(+0.79%) |
Jun 27, 2012 | 24.43 | 24.49 | 24.17 | 24.32 | 1,490,440 | -0.03(-0.11%) |
Jun 26, 2012 | 24.41 | 24.53 | 24.12 | 24.35 | 1,765,182 | +0.02(+0.08%) |
Jun 25, 2012 | 24.15 | 24.46 | 24.05 | 24.33 | 2,119,718 | -0.09(-0.38%) |
Jun 22, 2012 | 24.75 | 24.81 | 24.04 | 24.42 | 4,350,761 | -0.06(-0.26%) |
Jun 21, 2012 | 25.04 | 25.06 | 24.42 | 24.49 | 14,011,065 | -1.03(-4.03%) |
Jun 20, 2012 | 25.54 | 25.70 | 25.31 | 25.52 | 1,159,470 | +0.02(+0.07%) |
Jun 19, 2012 | 25.55 | 25.67 | 25.32 | 25.50 | 1,067,173 | +0.06(+0.25%) |
Jun 18, 2012 | 25.15 | 25.63 | 24.98 | 25.43 | 1,114,512 | +0.27(+1.06%) |
Jun 15, 2012 | 25.19 | 25.26 | 24.94 | 25.17 | 1,687,850 | +0.06(+0.26%) |
Jun 14, 2012 | 24.63 | 25.20 | 24.58 | 25.10 | 1,051,157 | +0.56(+2.28%) |
Jun 13, 2012 | 24.81 | 24.97 | 24.42 | 24.54 | 1,451,663 | -0.36(-1.44%) |
Jun 12, 2012 | 24.62 | 24.91 | 24.31 | 24.90 | 1,686,142 | +0.37(+1.50%) |
Jun 11, 2012 | 25.19 | 25.26 | 24.50 | 24.53 | 1,595,330 | -0.43(-1.73%) |
Jun 08, 2012 | 24.65 | 25.01 | 24.57 | 24.97 | 2,369,352 | +0.21(+0.85%) |
Jun 07, 2012 | 25.19 | 25.24 | 24.71 | 24.75 | 2,082,537 | -0.17(-0.70%) |
Jun 06, 2012 | 24.67 | 24.94 | 24.49 | 24.93 | 1,752,559 | +0.53(+2.18%) |
Jun 05, 2012 | 23.76 | 24.49 | 23.72 | 24.40 | 1,200,740 | +0.51(+2.15%) |
Jun 04, 2012 | 24.14 | 24.17 | 23.72 | 23.88 | 2,083,220 | -0.22(-0.91%) |
Jun 01, 2012 | 24.34 | 24.56 | 24.04 | 24.10 | 2,297,408 | -0.77(-3.10%) |
May 31, 2012 | 24.68 | 25.06 | 24.36 | 24.87 | 3,445,867 | +0.25(+1.01%) |
May 30, 2012 | 24.88 | 24.91 | 24.63 | 24.63 | 1,958,968 | -0.51(-2.01%) |
May 29, 2012 | 24.69 | 25.29 | 24.64 | 25.13 | 3,210,188 | +0.59(+2.40%) |
May 25, 2012 | 24.63 | 24.76 | 24.44 | 24.54 | 1,380,336 | -0.04(-0.15%) |
May 24, 2012 | 24.50 | 24.62 | 24.21 | 24.58 | 1,096,403 | +0.17(+0.72%) |
May 23, 2012 | 23.98 | 24.49 | 23.76 | 24.40 | 1,736,931 | +0.28(+1.18%) |
May 22, 2012 | 24.06 | 24.40 | 23.97 | 24.12 | 1,565,289 | +0.09(+0.38%) |
May 21, 2012 | 23.77 | 24.11 | 23.62 | 24.03 | 1,448,341 | +0.37(+1.55%) |
May 18, 2012 | 23.74 | 24.05 | 23.56 | 23.66 | 1,472,223 | -0.08(-0.35%) |
May 17, 2012 | 24.46 | 24.55 | 23.72 | 23.74 | 1,873,361 | -0.79(-3.22%) |
May 16, 2012 | 24.99 | 24.99 | 24.52 | 24.53 | 1,721,673 | -0.23(-0.93%) |
May 15, 2012 | 24.92 | 25.04 | 24.64 | 24.76 | 1,609,972 | -0.08(-0.33%) |
May 14, 2012 | 24.83 | 25.24 | 24.83 | 24.85 | 2,177,329 | -0.23(-0.91%) |
May 11, 2012 | 24.81 | 25.16 | 24.64 | 25.07 | 7,078,881 | -0.27(-1.08%) |
May 10, 2012 | 25.50 | 25.54 | 25.19 | 25.35 | 1,115,904 | +0.04(+0.14%) |
May 09, 2012 | 24.58 | 25.50 | 24.56 | 25.31 | 2,123,295 | +0.35(+1.39%) |
May 08, 2012 | 24.99 | 25.15 | 24.88 | 24.96 | 1,429,600 | -0.15(-0.58%) |
May 07, 2012 | 24.71 | 25.18 | 24.71 | 25.11 | 908,619 | +0.32(+1.29%) |
May 04, 2012 | 24.66 | 25.02 | 24.40 | 24.79 | 3,179,685 | +0.05(+0.18%) |
May 03, 2012 | 24.76 | 24.89 | 24.65 | 24.74 | 1,884,721 | +0.02(+0.07%) |
May 02, 2012 | 24.82 | 24.85 | 24.64 | 24.73 | 1,245,466 | -0.27(-1.10%) |
May 01, 2012 | 24.83 | 25.19 | 24.74 | 25.00 | 1,643,960 | +0.22(+0.88%) |
Apr 30, 2012 | 24.71 | 24.82 | 24.53 | 24.78 | 1,104,154 | -0.02(-0.07%) |
Apr 27, 2012 | 24.84 | 24.88 | 24.58 | 24.80 | 1,213,702 | -0.01(-0.04%) |
Apr 26, 2012 | 24.74 | 24.89 | 24.37 | 24.81 | 1,777,183 | +0.03(+0.11%) |
Apr 25, 2012 | 24.77 | 24.82 | 24.53 | 24.78 | 1,338,274 | +0.24(+0.97%) |
Apr 24, 2012 | 24.22 | 24.60 | 24.01 | 24.54 | 2,092,757 | +0.68(+2.87%) |
Apr 23, 2012 | 23.71 | 23.87 | 23.61 | 23.86 | 2,036,769 | -0.05(-0.23%) |
Apr 20, 2012 | 23.75 | 24.02 | 23.75 | 23.91 | 3,577,884 | +0.26(+1.08%) |
Apr 19, 2012 | 23.82 | 24.01 | 23.61 | 23.66 | 2,977,521 | -0.12(-0.50%) |
Apr 18, 2012 | 23.91 | 24.01 | 23.78 | 23.78 | 1,428,551 | -0.23(-0.95%) |
Apr 17, 2012 | 24.21 | 24.22 | 23.95 | 24.01 | 1,211,132 | -0.01(-0.04%) |
Apr 16, 2012 | 23.84 | 24.19 | 23.77 | 24.01 | 1,094,543 | +0.37(+1.54%) |
Apr 13, 2012 | 23.73 | 23.83 | 23.53 | 23.65 | 1,106,932 | -0.23(-0.96%) |
Apr 12, 2012 | 23.38 | 23.91 | 23.22 | 23.88 | 1,262,255 | +0.51(+2.19%) |
Apr 11, 2012 | 23.36 | 23.38 | 23.17 | 23.37 | 746,985 | +0.28(+1.23%) |
Apr 10, 2012 | 23.63 | 23.74 | 22.97 | 23.08 | 1,540,094 | -0.60(-2.54%) |
Apr 09, 2012 | 23.73 | 23.87 | 23.61 | 23.69 | 1,043,689 | -0.36(-1.48%) |
Apr 05, 2012 | 24.30 | 24.42 | 24.01 | 24.04 | 923,022 | -0.34(-1.39%) |
Apr 04, 2012 | 24.08 | 24.43 | 24.02 | 24.38 | 1,383,999 | +0.05(+0.19%) |
Apr 03, 2012 | 24.40 | 24.52 | 24.20 | 24.33 | 1,209,316 | -0.15(-0.60%) |