Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 26.90 | 27.00 | 26.69 | 27.00 | 238,954 | +1.29(+5.02%) |
Jun 28, 2012 | 25.70 | 25.85 | 25.49 | 25.71 | 163,501 | -0.17(-0.67%) |
Jun 27, 2012 | 25.52 | 26.15 | 25.52 | 25.88 | 333,042 | +0.48(+1.89%) |
Jun 26, 2012 | 25.18 | 25.46 | 25.12 | 25.40 | 226,624 | +0.40(+1.59%) |
Jun 25, 2012 | 24.84 | 25.02 | 24.69 | 25.00 | 281,411 | +0.00(+0.00%) |
Jun 22, 2012 | 24.85 | 25.01 | 24.81 | 25.00 | 213,179 | +0.16(+0.65%) |
Jun 21, 2012 | 25.32 | 25.32 | 24.77 | 24.84 | 268,576 | -0.63(-2.48%) |
Jun 20, 2012 | 25.27 | 25.52 | 25.23 | 25.47 | 277,778 | +0.50(+1.99%) |
Jun 19, 2012 | 24.92 | 24.99 | 24.81 | 24.98 | 152,908 | +0.24(+0.98%) |
Jun 18, 2012 | 24.72 | 24.80 | 24.62 | 24.73 | 252,712 | -0.58(-2.28%) |
Jun 15, 2012 | 25.48 | 25.54 | 25.31 | 25.31 | 237,383 | +0.20(+0.79%) |
Jun 14, 2012 | 25.22 | 25.32 | 25.07 | 25.11 | 163,391 | -0.28(-1.10%) |
Jun 13, 2012 | 25.38 | 25.49 | 24.94 | 25.39 | 309,723 | -0.25(-0.99%) |
Jun 12, 2012 | 25.54 | 25.75 | 25.39 | 25.64 | 226,342 | +0.12(+0.46%) |
Jun 11, 2012 | 26.03 | 26.08 | 25.49 | 25.53 | 332,901 | -0.75(-2.85%) |
Jun 08, 2012 | 26.22 | 26.31 | 26.10 | 26.28 | 145,034 | -0.11(-0.41%) |
Jun 07, 2012 | 26.23 | 26.57 | 26.29 | 26.38 | 274,490 | +0.15(+0.58%) |
Jun 06, 2012 | 26.19 | 26.23 | 26.00 | 26.23 | 276,484 | +0.33(+1.29%) |
Jun 05, 2012 | 26.00 | 26.28 | 25.68 | 25.90 | 358,276 | +0.04(+0.14%) |
Jun 04, 2012 | 26.20 | 26.25 | 25.68 | 25.86 | 423,933 | -0.49(-1.85%) |
Jun 01, 2012 | 26.44 | 26.53 | 26.11 | 26.35 | 297,322 | -0.21(-0.78%) |
May 31, 2012 | 27.04 | 27.06 | 26.48 | 26.56 | 882,165 | -0.35(-1.31%) |
May 30, 2012 | 27.06 | 27.07 | 26.85 | 26.91 | 113,201 | -0.47(-1.71%) |
May 29, 2012 | 27.52 | 27.64 | 27.37 | 27.38 | 159,668 | +0.07(+0.26%) |
May 25, 2012 | 27.25 | 27.38 | 27.12 | 27.31 | 185,610 | +0.24(+0.90%) |
May 24, 2012 | 27.47 | 27.50 | 26.91 | 27.06 | 325,877 | +0.23(+0.87%) |
May 23, 2012 | 26.86 | 26.98 | 26.48 | 26.83 | 291,023 | -0.14(-0.54%) |
May 22, 2012 | 27.03 | 27.32 | 26.96 | 26.97 | 305,753 | -0.09(-0.33%) |
May 21, 2012 | 27.03 | 27.13 | 26.86 | 27.06 | 233,689 | +0.08(+0.30%) |
May 18, 2012 | 27.38 | 27.39 | 26.89 | 26.98 | 277,102 | -0.23(-0.83%) |
May 17, 2012 | 27.63 | 27.65 | 27.12 | 27.21 | 215,173 | -0.32(-1.18%) |
May 16, 2012 | 27.49 | 27.91 | 27.41 | 27.53 | 292,643 | +0.32(+1.19%) |
May 15, 2012 | 27.67 | 27.75 | 27.15 | 27.21 | 399,000 | -0.29(-1.05%) |
May 14, 2012 | 27.83 | 28.06 | 27.41 | 27.49 | 375,247 | -0.12(-0.42%) |
May 11, 2012 | 28.08 | 28.19 | 27.59 | 27.61 | 440,572 | -1.18(-4.11%) |
May 10, 2012 | 28.79 | 28.89 | 28.68 | 28.79 | 159,950 | +0.32(+1.14%) |
May 09, 2012 | 28.51 | 28.64 | 28.32 | 28.47 | 184,538 | -0.68(-2.32%) |
May 08, 2012 | 29.24 | 29.29 | 28.70 | 29.15 | 289,309 | -0.09(-0.31%) |
May 07, 2012 | 29.30 | 29.33 | 29.23 | 29.24 | 138,604 | -0.11(-0.37%) |
May 04, 2012 | 29.45 | 29.59 | 29.28 | 29.34 | 139,793 | -0.07(-0.25%) |
May 03, 2012 | 29.83 | 29.83 | 29.38 | 29.42 | 201,552 | -0.69(-2.28%) |
May 02, 2012 | 30.26 | 30.27 | 29.99 | 30.10 | 337,792 | -0.42(-1.36%) |
May 01, 2012 | 30.61 | 30.63 | 30.36 | 30.52 | 64,791 | -0.01(-0.03%) |
Apr 30, 2012 | 30.45 | 30.61 | 30.36 | 30.53 | 317,972 | -0.25(-0.82%) |
Apr 27, 2012 | 30.86 | 30.96 | 30.71 | 30.78 | 356,755 | -0.14(-0.44%) |
Apr 26, 2012 | 30.77 | 30.99 | 30.67 | 30.91 | 234,193 | +0.05(+0.18%) |
Apr 25, 2012 | 31.05 | 31.10 | 30.79 | 30.86 | 168,492 | +0.02(+0.06%) |
Apr 24, 2012 | 30.67 | 30.90 | 30.53 | 30.84 | 243,057 | +0.04(+0.12%) |
Apr 23, 2012 | 30.89 | 30.91 | 30.54 | 30.81 | 166,188 | -0.50(-1.59%) |
Apr 20, 2012 | 31.44 | 31.62 | 31.30 | 31.30 | 162,363 | -0.33(-1.06%) |
Apr 19, 2012 | 31.25 | 31.73 | 31.25 | 31.64 | 428,072 | +0.59(+1.89%) |
Apr 18, 2012 | 30.65 | 31.10 | 30.58 | 31.05 | 306,978 | +0.22(+0.70%) |
Apr 17, 2012 | 30.79 | 31.00 | 30.76 | 30.83 | 277,301 | +0.46(+1.52%) |
Apr 16, 2012 | 30.64 | 30.67 | 30.18 | 30.37 | 261,117 | +0.33(+1.11%) |
Apr 13, 2012 | 30.51 | 30.59 | 30.01 | 30.04 | 119,570 | -0.41(-1.36%) |
Apr 12, 2012 | 30.07 | 30.60 | 29.82 | 30.45 | 367,556 | +0.22(+0.72%) |
Apr 11, 2012 | 30.23 | 30.36 | 30.11 | 30.24 | 163,581 | +0.54(+1.82%) |
Apr 10, 2012 | 30.29 | 30.32 | 29.67 | 29.70 | 221,266 | -1.06(-3.46%) |
Apr 09, 2012 | 30.71 | 30.84 | 30.59 | 30.76 | 150,293 | +0.44(+1.46%) |
Apr 05, 2012 | 30.15 | 30.36 | 30.06 | 30.32 | 100,052 | -0.05(-0.18%) |
Apr 04, 2012 | 30.36 | 30.56 | 30.14 | 30.37 | 459,456 | -0.24(-0.80%) |
Apr 03, 2012 | 30.57 | 30.79 | 30.36 | 30.62 | 371,760 | -0.95(-3.00%) |