Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 28.14 | 28.31 | 27.93 | 28.17 | 2,349,294 | +0.28(+1.01%) |
Jun 28, 2012 | 27.69 | 27.94 | 27.51 | 27.89 | 1,817,861 | +0.09(+0.32%) |
Jun 27, 2012 | 27.45 | 27.95 | 27.45 | 27.80 | 2,357,801 | +0.11(+0.38%) |
Jun 26, 2012 | 27.33 | 27.79 | 27.28 | 27.69 | 3,191,566 | +0.45(+1.65%) |
Jun 25, 2012 | 27.07 | 27.33 | 26.97 | 27.24 | 2,454,203 | -0.12(-0.43%) |
Jun 22, 2012 | 27.73 | 27.75 | 27.33 | 27.36 | 4,027,094 | -0.27(-0.97%) |
Jun 21, 2012 | 27.97 | 28.13 | 27.60 | 27.63 | 3,669,395 | -0.27(-0.96%) |
Jun 20, 2012 | 28.12 | 28.17 | 27.78 | 27.90 | 4,239,337 | -0.30(-1.07%) |
Jun 19, 2012 | 28.03 | 28.28 | 27.94 | 28.20 | 3,758,576 | +0.22(+0.77%) |
Jun 18, 2012 | 27.58 | 27.99 | 27.52 | 27.98 | 2,532,038 | +0.36(+1.30%) |
Jun 15, 2012 | 27.69 | 27.69 | 27.40 | 27.62 | 3,039,002 | +0.15(+0.53%) |
Jun 14, 2012 | 27.28 | 27.56 | 27.27 | 27.48 | 2,897,563 | +0.18(+0.64%) |
Jun 13, 2012 | 27.18 | 27.45 | 27.10 | 27.30 | 2,256,734 | +0.04(+0.16%) |
Jun 12, 2012 | 27.11 | 27.26 | 26.91 | 27.26 | 2,267,578 | +0.18(+0.65%) |
Jun 11, 2012 | 27.26 | 27.34 | 27.06 | 27.08 | 2,067,026 | -0.09(-0.31%) |
Jun 08, 2012 | 26.84 | 27.18 | 26.82 | 27.17 | 1,987,027 | +0.22(+0.83%) |
Jun 07, 2012 | 26.85 | 27.06 | 26.79 | 26.94 | 4,185,285 | +0.33(+1.24%) |
Jun 06, 2012 | 26.20 | 26.62 | 26.15 | 26.61 | 2,796,440 | +0.53(+2.01%) |
Jun 05, 2012 | 26.08 | 26.35 | 25.77 | 26.09 | 4,099,875 | -0.11(-0.40%) |
Jun 04, 2012 | 26.12 | 26.23 | 25.98 | 26.19 | 2,587,281 | +0.11(+0.42%) |
Jun 01, 2012 | 26.10 | 26.39 | 25.99 | 26.08 | 3,535,796 | -0.38(-1.45%) |
May 31, 2012 | 26.26 | 26.63 | 26.20 | 26.47 | 3,001,034 | +0.19(+0.71%) |
May 30, 2012 | 26.21 | 26.57 | 26.20 | 26.28 | 3,631,694 | -0.07(-0.28%) |
May 29, 2012 | 26.29 | 26.35 | 26.18 | 26.35 | 1,717,833 | +0.15(+0.59%) |
May 25, 2012 | 25.81 | 26.23 | 25.81 | 26.20 | 2,143,101 | +0.12(+0.47%) |
May 24, 2012 | 25.88 | 26.29 | 25.84 | 26.08 | 3,512,262 | +0.26(+0.99%) |
May 23, 2012 | 25.99 | 26.08 | 25.66 | 25.82 | 3,167,002 | -0.24(-0.94%) |
May 22, 2012 | 26.11 | 26.19 | 26.00 | 26.06 | 2,253,690 | -0.01(-0.03%) |
May 21, 2012 | 26.00 | 26.08 | 25.80 | 26.07 | 1,835,774 | +0.24(+0.95%) |
May 18, 2012 | 26.04 | 26.16 | 25.77 | 25.83 | 2,432,755 | -0.11(-0.44%) |
May 17, 2012 | 26.06 | 26.12 | 25.93 | 25.94 | 3,193,227 | -0.08(-0.31%) |
May 16, 2012 | 26.19 | 26.23 | 25.95 | 26.02 | 2,569,660 | -0.13(-0.51%) |
May 15, 2012 | 26.34 | 26.34 | 26.04 | 26.16 | 4,271,340 | -0.20(-0.76%) |
May 14, 2012 | 26.22 | 26.51 | 26.13 | 26.36 | 2,475,938 | -0.06(-0.23%) |
May 11, 2012 | 26.35 | 26.53 | 26.34 | 26.42 | 3,195,170 | -0.03(-0.12%) |
May 10, 2012 | 26.26 | 26.56 | 26.18 | 26.45 | 4,171,430 | +0.32(+1.22%) |
May 09, 2012 | 26.16 | 26.34 | 26.04 | 26.13 | 4,813,399 | -0.22(-0.85%) |
May 08, 2012 | 26.26 | 26.43 | 26.20 | 26.36 | 5,032,504 | -0.12(-0.46%) |
May 07, 2012 | 26.39 | 26.52 | 26.34 | 26.48 | 3,084,288 | +0.05(+0.19%) |
May 04, 2012 | 26.41 | 26.67 | 26.37 | 26.43 | 4,161,926 | +0.19(+0.73%) |
May 03, 2012 | 26.15 | 26.61 | 26.15 | 26.24 | 4,866,018 | +0.23(+0.89%) |
May 02, 2012 | 26.42 | 26.42 | 25.85 | 26.01 | 6,002,457 | -0.48(-1.81%) |
May 01, 2012 | 26.32 | 26.60 | 26.19 | 26.49 | 2,823,539 | +0.13(+0.49%) |
Apr 30, 2012 | 26.29 | 26.41 | 26.21 | 26.36 | 2,285,771 | -0.02(-0.09%) |
Apr 27, 2012 | 26.13 | 26.43 | 26.08 | 26.38 | 3,203,713 | +0.36(+1.39%) |
Apr 26, 2012 | 26.10 | 26.10 | 25.78 | 26.02 | 4,754,741 | -0.09(-0.33%) |
Apr 25, 2012 | 26.22 | 26.22 | 26.03 | 26.11 | 4,270,780 | +0.01(+0.05%) |
Apr 24, 2012 | 25.91 | 26.11 | 25.83 | 26.09 | 4,465,394 | +0.26(+0.99%) |
Apr 23, 2012 | 26.00 | 26.08 | 25.76 | 25.84 | 4,137,204 | -0.43(-1.63%) |
Apr 20, 2012 | 25.91 | 26.34 | 25.84 | 26.26 | 4,202,877 | +0.41(+1.57%) |
Apr 19, 2012 | 25.81 | 25.88 | 25.60 | 25.86 | 4,810,422 | +0.02(+0.09%) |
Apr 18, 2012 | 25.97 | 26.04 | 25.82 | 25.83 | 2,618,173 | -0.24(-0.91%) |
Apr 17, 2012 | 25.84 | 26.15 | 25.84 | 26.07 | 4,307,987 | +0.35(+1.35%) |
Apr 16, 2012 | 25.59 | 25.90 | 25.49 | 25.72 | 3,773,787 | +0.32(+1.27%) |
Apr 13, 2012 | 25.49 | 25.67 | 25.39 | 25.40 | 5,283,848 | -0.20(-0.79%) |
Apr 12, 2012 | 25.52 | 25.70 | 25.34 | 25.60 | 5,397,764 | +0.09(+0.34%) |
Apr 11, 2012 | 25.39 | 25.55 | 25.31 | 25.52 | 4,878,950 | +0.28(+1.10%) |
Apr 10, 2012 | 25.31 | 25.36 | 25.11 | 25.24 | 6,863,060 | -0.12(-0.47%) |
Apr 09, 2012 | 25.24 | 25.45 | 25.14 | 25.36 | 3,962,166 | -0.06(-0.22%) |
Apr 05, 2012 | 25.21 | 25.44 | 25.13 | 25.42 | 3,658,330 | +0.11(+0.43%) |
Apr 04, 2012 | 25.14 | 25.37 | 24.66 | 25.31 | 7,113,758 | -0.05(-0.19%) |
Apr 03, 2012 | 25.40 | 25.43 | 24.97 | 25.36 | 9,920,263 | +0.46(+1.86%) |