Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 25.99 | 26.18 | 25.80 | 25.94 | 4,653,066 | +0.72(+2.85%) |
Jun 28, 2012 | 25.39 | 25.41 | 24.83 | 25.22 | 4,069,701 | -0.16(-0.63%) |
Jun 27, 2012 | 25.52 | 25.63 | 25.22 | 25.38 | 3,135,015 | -0.11(-0.43%) |
Jun 26, 2012 | 25.34 | 25.73 | 25.23 | 25.49 | 2,784,876 | +0.15(+0.59%) |
Jun 25, 2012 | 25.50 | 25.67 | 25.21 | 25.34 | 2,853,313 | -0.39(-1.52%) |
Jun 22, 2012 | 25.76 | 26.01 | 25.47 | 25.73 | 4,252,342 | -0.15(-0.58%) |
Jun 21, 2012 | 26.08 | 26.79 | 25.76 | 25.88 | 6,993,774 | -2.02(-7.24%) |
Jun 20, 2012 | 28.49 | 28.59 | 27.89 | 27.90 | 2,250,840 | -0.62(-2.17%) |
Jun 19, 2012 | 27.68 | 28.71 | 27.68 | 28.52 | 2,211,533 | +0.89(+3.22%) |
Jun 18, 2012 | 27.43 | 27.76 | 27.04 | 27.63 | 1,858,717 | -0.05(-0.18%) |
Jun 15, 2012 | 27.51 | 27.85 | 27.37 | 27.68 | 2,382,621 | +0.34(+1.24%) |
Jun 14, 2012 | 27.03 | 27.52 | 26.89 | 27.34 | 1,438,018 | +0.42(+1.56%) |
Jun 13, 2012 | 27.38 | 27.51 | 26.83 | 26.92 | 1,492,575 | -0.58(-2.11%) |
Jun 12, 2012 | 27.59 | 27.75 | 26.85 | 27.50 | 2,180,383 | +0.03(+0.11%) |
Jun 11, 2012 | 28.47 | 28.47 | 27.39 | 27.47 | 2,638,113 | -0.68(-2.42%) |
Jun 08, 2012 | 27.72 | 28.24 | 27.46 | 28.15 | 3,142,539 | +0.29(+1.04%) |
Jun 07, 2012 | 28.84 | 28.88 | 27.81 | 27.86 | 1,796,482 | -0.60(-2.11%) |
Jun 06, 2012 | 27.84 | 28.46 | 27.80 | 28.46 | 1,086,312 | +0.83(+3.00%) |
Jun 05, 2012 | 27.22 | 27.68 | 27.07 | 27.63 | 1,498,542 | +0.25(+0.91%) |
Jun 04, 2012 | 27.46 | 27.54 | 26.79 | 27.38 | 1,691,009 | +0.05(+0.18%) |
Jun 01, 2012 | 27.61 | 27.90 | 27.14 | 27.33 | 2,404,081 | -0.88(-3.12%) |
May 31, 2012 | 28.07 | 28.41 | 27.75 | 28.21 | 2,283,682 | +0.07(+0.25%) |
May 30, 2012 | 29.21 | 29.25 | 27.28 | 28.14 | 5,244,326 | -1.32(-4.48%) |
May 29, 2012 | 29.29 | 29.46 | 29.03 | 29.46 | 998,762 | +0.35(+1.20%) |
May 25, 2012 | 29.07 | 29.30 | 29.00 | 29.11 | 1,058,578 | +0.09(+0.31%) |
May 24, 2012 | 28.95 | 29.21 | 28.82 | 29.02 | 1,837,545 | +0.17(+0.59%) |
May 23, 2012 | 28.33 | 28.94 | 28.05 | 28.85 | 1,419,777 | +0.38(+1.33%) |
May 22, 2012 | 28.60 | 29.00 | 28.38 | 28.47 | 2,034,895 | +0.00(+0.00%) |
May 21, 2012 | 28.04 | 28.58 | 27.75 | 28.47 | 1,578,961 | +0.48(+1.71%) |
May 18, 2012 | 28.19 | 28.48 | 27.91 | 27.99 | 2,075,032 | -0.03(-0.11%) |
May 17, 2012 | 28.68 | 28.72 | 28.02 | 28.02 | 2,764,153 | -0.63(-2.20%) |
May 16, 2012 | 28.59 | 29.01 | 28.46 | 28.65 | 2,574,064 | +0.17(+0.60%) |
May 15, 2012 | 28.63 | 28.93 | 28.43 | 28.48 | 2,045,426 | -0.22(-0.77%) |
May 14, 2012 | 29.31 | 29.38 | 28.64 | 28.70 | 1,363,398 | -0.89(-3.01%) |
May 11, 2012 | 29.78 | 30.11 | 29.59 | 29.59 | 1,480,301 | -0.45(-1.50%) |
May 10, 2012 | 29.67 | 30.20 | 29.63 | 30.04 | 2,114,582 | +0.62(+2.11%) |
May 09, 2012 | 29.39 | 29.81 | 29.16 | 29.42 | 1,408,026 | -0.33(-1.11%) |
May 08, 2012 | 29.68 | 29.85 | 29.25 | 29.75 | 2,632,678 | -0.09(-0.30%) |
May 07, 2012 | 29.79 | 29.97 | 29.60 | 29.84 | 1,516,838 | +0.00(+0.00%) |
May 04, 2012 | 30.29 | 30.63 | 29.72 | 29.84 | 1,607,438 | -0.59(-1.94%) |
May 03, 2012 | 30.93 | 30.93 | 30.09 | 30.43 | 3,590,085 | -1.19(-3.76%) |
May 02, 2012 | 30.90 | 31.73 | 30.70 | 31.62 | 2,544,945 | +0.63(+2.03%) |
May 01, 2012 | 30.87 | 31.51 | 30.84 | 30.99 | 2,744,789 | +0.12(+0.39%) |
Apr 30, 2012 | 31.27 | 31.27 | 30.86 | 30.87 | 1,976,702 | -0.42(-1.34%) |
Apr 27, 2012 | 31.35 | 31.50 | 31.15 | 31.29 | 1,444,063 | +0.00(+0.00%) |
Apr 26, 2012 | 31.29 | 31.46 | 30.98 | 31.29 | 2,316,337 | +0.04(+0.13%) |
Apr 25, 2012 | 31.26 | 31.58 | 30.91 | 31.25 | 1,757,141 | +0.32(+1.03%) |
Apr 24, 2012 | 31.25 | 31.37 | 30.61 | 30.93 | 1,490,588 | -0.24(-0.77%) |
Apr 23, 2012 | 31.21 | 31.33 | 30.85 | 31.17 | 1,201,810 | -0.32(-1.02%) |
Apr 20, 2012 | 31.35 | 31.58 | 31.11 | 31.49 | 1,494,479 | +0.23(+0.74%) |
Apr 19, 2012 | 31.74 | 31.89 | 30.89 | 31.26 | 1,558,497 | -0.48(-1.51%) |
Apr 18, 2012 | 32.15 | 32.26 | 31.70 | 31.74 | 1,429,812 | -0.50(-1.55%) |
Apr 17, 2012 | 31.83 | 32.39 | 31.65 | 32.24 | 1,504,695 | +0.61(+1.93%) |
Apr 16, 2012 | 31.47 | 31.84 | 31.12 | 31.63 | 1,156,179 | +0.32(+1.02%) |
Apr 13, 2012 | 31.72 | 31.90 | 31.24 | 31.31 | 1,754,541 | -0.50(-1.57%) |
Apr 12, 2012 | 31.73 | 31.94 | 31.56 | 31.81 | 2,021,850 | +0.07(+0.22%) |
Apr 11, 2012 | 31.46 | 31.85 | 31.38 | 31.74 | 2,223,342 | +0.38(+1.21%) |
Apr 10, 2012 | 32.22 | 32.32 | 31.35 | 31.36 | 3,312,854 | -1.42(-4.33%) |
Apr 09, 2012 | 32.75 | 33.00 | 32.29 | 32.78 | 2,461,008 | -0.45(-1.35%) |
Apr 05, 2012 | 33.96 | 34.48 | 33.11 | 33.23 | 4,465,402 | -1.69(-4.84%) |
Apr 04, 2012 | 34.30 | 35.13 | 34.30 | 34.92 | 1,746,582 | +0.29(+0.84%) |
Apr 03, 2012 | 34.44 | 34.93 | 34.32 | 34.63 | 1,292,038 | +0.13(+0.38%) |