Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 25.21 | 25.28 | 25.01 | 25.12 | 431,267 | +0.41(+1.67%) |
Jun 28, 2012 | 24.65 | 24.88 | 24.27 | 24.71 | 304,399 | -0.21(-0.83%) |
Jun 27, 2012 | 24.31 | 24.93 | 24.31 | 24.92 | 339,335 | +0.58(+2.37%) |
Jun 26, 2012 | 23.85 | 24.42 | 23.76 | 24.34 | 496,840 | +0.49(+2.05%) |
Jun 25, 2012 | 24.26 | 24.34 | 23.47 | 23.85 | 454,364 | -0.78(-3.18%) |
Jun 22, 2012 | 24.99 | 25.01 | 24.17 | 24.63 | 3,339,947 | -0.26(-1.06%) |
Jun 21, 2012 | 25.99 | 25.99 | 24.43 | 24.90 | 607,785 | -1.09(-4.21%) |
Jun 20, 2012 | 26.15 | 26.60 | 25.91 | 25.99 | 358,597 | -0.22(-0.83%) |
Jun 19, 2012 | 25.55 | 26.35 | 25.44 | 26.21 | 505,279 | +0.81(+3.20%) |
Jun 18, 2012 | 24.92 | 25.78 | 24.85 | 25.40 | 588,997 | +0.32(+1.27%) |
Jun 15, 2012 | 25.48 | 25.61 | 24.50 | 25.08 | 963,019 | -0.39(-1.55%) |
Jun 14, 2012 | 25.29 | 25.65 | 25.29 | 25.48 | 540,556 | +0.09(+0.35%) |
Jun 13, 2012 | 25.53 | 25.64 | 25.28 | 25.39 | 431,214 | -0.11(-0.42%) |
Jun 12, 2012 | 25.47 | 25.60 | 25.23 | 25.49 | 608,468 | +0.16(+0.63%) |
Jun 11, 2012 | 25.75 | 25.87 | 25.33 | 25.34 | 586,264 | -0.23(-0.90%) |
Jun 08, 2012 | 25.75 | 25.92 | 25.46 | 25.56 | 373,056 | -0.36(-1.41%) |
Jun 07, 2012 | 26.26 | 26.27 | 25.86 | 25.93 | 296,037 | -0.02(-0.09%) |
Jun 06, 2012 | 25.31 | 25.98 | 25.11 | 25.95 | 566,727 | +0.91(+3.64%) |
Jun 05, 2012 | 24.29 | 25.17 | 23.91 | 25.04 | 1,144,894 | +0.59(+2.43%) |
Jun 04, 2012 | 25.16 | 25.26 | 24.13 | 24.45 | 934,243 | -0.58(-2.30%) |
Jun 01, 2012 | 25.64 | 25.67 | 24.99 | 25.02 | 480,561 | -1.07(-4.08%) |
May 31, 2012 | 26.54 | 26.58 | 25.80 | 26.09 | 764,145 | -0.40(-1.51%) |
May 30, 2012 | 26.65 | 26.95 | 26.39 | 26.49 | 537,656 | -0.43(-1.60%) |
May 29, 2012 | 26.17 | 26.97 | 26.14 | 26.92 | 474,592 | +0.95(+3.67%) |
May 25, 2012 | 25.64 | 26.24 | 25.51 | 25.96 | 516,727 | +0.31(+1.22%) |
May 24, 2012 | 25.88 | 26.00 | 25.08 | 25.65 | 353,427 | -0.24(-0.91%) |
May 23, 2012 | 25.75 | 26.02 | 25.30 | 25.89 | 443,070 | +0.03(+0.11%) |
May 22, 2012 | 25.73 | 26.34 | 25.71 | 25.86 | 492,618 | -0.02(-0.09%) |
May 21, 2012 | 25.61 | 26.18 | 25.51 | 25.88 | 472,576 | +0.29(+1.15%) |
May 18, 2012 | 26.02 | 26.35 | 25.52 | 25.59 | 425,998 | -0.48(-1.85%) |
May 17, 2012 | 26.65 | 26.93 | 26.03 | 26.07 | 353,026 | -0.60(-2.25%) |
May 16, 2012 | 26.39 | 27.21 | 26.20 | 26.67 | 499,813 | +0.22(+0.85%) |
May 15, 2012 | 26.94 | 27.08 | 25.94 | 26.45 | 981,052 | -0.76(-2.79%) |
May 14, 2012 | 27.96 | 28.07 | 27.10 | 27.21 | 307,212 | -0.99(-3.51%) |
May 11, 2012 | 28.31 | 28.36 | 28.01 | 28.19 | 286,220 | -0.21(-0.72%) |
May 10, 2012 | 28.24 | 28.61 | 28.12 | 28.40 | 313,331 | +0.21(+0.73%) |
May 09, 2012 | 28.23 | 28.31 | 27.86 | 28.19 | 483,758 | -0.41(-1.42%) |
May 08, 2012 | 28.28 | 28.68 | 28.05 | 28.60 | 217,523 | +0.19(+0.66%) |
May 07, 2012 | 28.42 | 28.55 | 27.68 | 28.41 | 331,456 | -0.01(-0.04%) |
May 04, 2012 | 28.68 | 29.09 | 27.96 | 28.42 | 472,035 | +0.01(+0.02%) |
May 03, 2012 | 29.02 | 29.37 | 28.36 | 28.42 | 603,463 | -0.54(-1.85%) |
May 02, 2012 | 28.35 | 28.97 | 28.23 | 28.95 | 365,202 | +0.43(+1.51%) |
May 01, 2012 | 28.72 | 29.06 | 28.32 | 28.52 | 463,029 | +0.23(+0.81%) |
Apr 30, 2012 | 28.05 | 28.32 | 28.02 | 28.29 | 240,303 | +0.25(+0.88%) |
Apr 27, 2012 | 28.07 | 28.29 | 28.02 | 28.05 | 336,873 | +0.09(+0.34%) |
Apr 26, 2012 | 27.70 | 28.06 | 27.70 | 27.95 | 212,494 | +0.13(+0.47%) |
Apr 25, 2012 | 27.96 | 28.13 | 27.62 | 27.82 | 232,045 | +0.04(+0.15%) |
Apr 24, 2012 | 27.56 | 28.07 | 27.46 | 27.78 | 332,916 | +0.21(+0.75%) |
Apr 23, 2012 | 26.92 | 27.74 | 26.58 | 27.58 | 470,310 | +0.39(+1.45%) |
Apr 20, 2012 | 27.36 | 27.49 | 27.15 | 27.18 | 389,796 | +0.13(+0.48%) |
Apr 19, 2012 | 26.55 | 27.16 | 26.36 | 27.05 | 272,047 | +0.35(+1.30%) |
Apr 18, 2012 | 26.59 | 26.88 | 26.41 | 26.71 | 365,640 | +0.10(+0.38%) |
Apr 17, 2012 | 26.62 | 26.88 | 26.59 | 26.61 | 270,489 | +0.11(+0.40%) |
Apr 16, 2012 | 26.68 | 26.74 | 26.46 | 26.50 | 202,610 | +0.02(+0.09%) |
Apr 13, 2012 | 26.58 | 26.58 | 26.33 | 26.48 | 131,379 | -0.14(-0.51%) |
Apr 12, 2012 | 26.54 | 26.98 | 26.38 | 26.61 | 256,771 | +0.32(+1.23%) |
Apr 11, 2012 | 26.04 | 26.29 | 25.87 | 26.29 | 221,650 | +0.40(+1.55%) |
Apr 10, 2012 | 26.42 | 26.48 | 25.59 | 25.89 | 379,215 | -0.62(-2.35%) |
Apr 09, 2012 | 26.53 | 26.68 | 26.19 | 26.51 | 166,631 | -0.49(-1.83%) |
Apr 05, 2012 | 26.62 | 27.06 | 26.62 | 27.01 | 221,328 | +0.24(+0.90%) |
Apr 04, 2012 | 26.62 | 26.79 | 26.53 | 26.76 | 486,537 | -0.05(-0.20%) |
Apr 03, 2012 | 26.65 | 26.86 | 26.44 | 26.82 | 226,601 | +0.09(+0.33%) |