Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 25.50 | 25.68 | 25.28 | 25.68 | 4,695,892 | +0.57(+2.25%) |
Jun 28, 2012 | 24.62 | 25.12 | 24.62 | 25.12 | 3,942,350 | +0.30(+1.22%) |
Jun 27, 2012 | 24.74 | 24.93 | 24.59 | 24.81 | 4,500,531 | +0.14(+0.57%) |
Jun 26, 2012 | 24.64 | 24.73 | 24.57 | 24.67 | 2,832,621 | +0.06(+0.24%) |
Jun 25, 2012 | 24.62 | 24.73 | 24.53 | 24.61 | 4,144,810 | -0.26(-1.06%) |
Jun 22, 2012 | 24.71 | 24.94 | 24.50 | 24.88 | 16,201,115 | +0.33(+1.36%) |
Jun 21, 2012 | 25.09 | 25.11 | 24.54 | 24.54 | 3,126,826 | -0.47(-1.88%) |
Jun 20, 2012 | 24.98 | 25.04 | 24.80 | 25.01 | 3,495,720 | +0.07(+0.29%) |
Jun 19, 2012 | 25.01 | 25.08 | 24.89 | 24.94 | 4,300,230 | +0.08(+0.32%) |
Jun 18, 2012 | 25.34 | 25.34 | 24.83 | 24.86 | 6,825,549 | -0.46(-1.82%) |
Jun 15, 2012 | 25.48 | 25.50 | 25.21 | 25.32 | 5,263,427 | -0.06(-0.25%) |
Jun 14, 2012 | 25.25 | 25.47 | 25.17 | 25.39 | 2,047,360 | +0.15(+0.60%) |
Jun 13, 2012 | 25.48 | 25.55 | 25.18 | 25.24 | 2,701,966 | -0.36(-1.40%) |
Jun 12, 2012 | 25.18 | 25.61 | 25.14 | 25.59 | 2,915,854 | +0.48(+1.90%) |
Jun 11, 2012 | 25.63 | 25.69 | 25.11 | 25.12 | 3,676,863 | -0.37(-1.44%) |
Jun 08, 2012 | 25.52 | 25.85 | 25.32 | 25.48 | 4,276,440 | -0.14(-0.56%) |
Jun 07, 2012 | 26.14 | 26.20 | 25.59 | 25.63 | 7,769,307 | -0.25(-0.99%) |
Jun 06, 2012 | 25.41 | 25.88 | 25.31 | 25.88 | 3,413,625 | +0.52(+2.04%) |
Jun 05, 2012 | 25.10 | 25.48 | 25.05 | 25.36 | 4,264,460 | +0.22(+0.89%) |
Jun 04, 2012 | 25.17 | 25.36 | 24.97 | 25.14 | 3,096,583 | +0.01(+0.03%) |
Jun 01, 2012 | 25.16 | 25.46 | 25.11 | 25.13 | 4,970,272 | -0.35(-1.38%) |
May 31, 2012 | 25.44 | 25.63 | 25.24 | 25.48 | 5,864,220 | +0.08(+0.31%) |
May 30, 2012 | 25.62 | 25.70 | 25.40 | 25.40 | 3,399,734 | -0.46(-1.79%) |
May 29, 2012 | 25.86 | 25.90 | 25.61 | 25.87 | 2,595,961 | +0.13(+0.50%) |
May 25, 2012 | 25.87 | 26.01 | 25.69 | 25.74 | 1,793,222 | -0.14(-0.52%) |
May 24, 2012 | 25.73 | 25.89 | 25.56 | 25.87 | 2,748,345 | +0.15(+0.59%) |
May 23, 2012 | 25.44 | 25.79 | 25.32 | 25.72 | 4,060,289 | +0.11(+0.44%) |
May 22, 2012 | 25.48 | 25.74 | 25.43 | 25.61 | 3,695,160 | +0.18(+0.72%) |
May 21, 2012 | 25.18 | 25.47 | 25.12 | 25.43 | 2,663,742 | +0.22(+0.89%) |
May 18, 2012 | 25.52 | 25.63 | 25.14 | 25.20 | 3,611,306 | -0.26(-1.03%) |
May 17, 2012 | 25.75 | 25.88 | 25.47 | 25.47 | 3,019,532 | -0.30(-1.18%) |
May 16, 2012 | 26.07 | 26.20 | 25.77 | 25.77 | 3,008,795 | -0.20(-0.77%) |
May 15, 2012 | 25.90 | 26.22 | 25.85 | 25.97 | 3,057,952 | +0.06(+0.25%) |
May 14, 2012 | 26.14 | 26.15 | 25.89 | 25.91 | 5,028,540 | -0.43(-1.63%) |
May 11, 2012 | 26.38 | 26.61 | 26.26 | 26.34 | 4,904,784 | -0.21(-0.78%) |
May 10, 2012 | 26.82 | 26.85 | 26.54 | 26.54 | 6,346,326 | -0.04(-0.15%) |
May 09, 2012 | 26.86 | 26.95 | 26.57 | 26.58 | 6,433,304 | -0.50(-1.85%) |
May 08, 2012 | 27.16 | 27.24 | 26.95 | 27.08 | 5,194,496 | -0.12(-0.44%) |
May 07, 2012 | 27.20 | 27.37 | 27.16 | 27.20 | 3,019,792 | +0.04(+0.15%) |
May 04, 2012 | 27.08 | 27.29 | 27.01 | 27.16 | 4,046,616 | -0.21(-0.76%) |
May 03, 2012 | 27.17 | 27.44 | 27.08 | 27.37 | 4,052,348 | +0.18(+0.67%) |
May 02, 2012 | 27.22 | 27.33 | 27.04 | 27.19 | 3,332,105 | -0.18(-0.67%) |
May 01, 2012 | 26.67 | 27.63 | 26.65 | 27.37 | 7,742,058 | +0.72(+2.69%) |
Apr 30, 2012 | 26.38 | 26.75 | 26.22 | 26.65 | 4,243,140 | +0.20(+0.75%) |
Apr 27, 2012 | 26.54 | 26.67 | 26.45 | 26.46 | 2,979,839 | -0.05(-0.18%) |
Apr 26, 2012 | 26.22 | 26.57 | 26.05 | 26.50 | 2,891,847 | +0.23(+0.88%) |
Apr 25, 2012 | 26.08 | 26.35 | 25.95 | 26.27 | 3,394,379 | +0.35(+1.35%) |
Apr 24, 2012 | 25.48 | 25.95 | 25.42 | 25.92 | 4,724,328 | +0.47(+1.85%) |
Apr 23, 2012 | 25.48 | 25.59 | 25.32 | 25.45 | 3,975,398 | -0.35(-1.36%) |
Apr 20, 2012 | 25.84 | 25.99 | 25.78 | 25.80 | 5,466,148 | -0.41(-1.55%) |
Apr 19, 2012 | 25.99 | 26.23 | 25.93 | 26.21 | 3,263,167 | +0.24(+0.92%) |
Apr 18, 2012 | 26.02 | 26.06 | 25.90 | 25.97 | 2,135,723 | -0.22(-0.82%) |
Apr 17, 2012 | 25.86 | 26.25 | 25.72 | 26.18 | 3,328,990 | +0.53(+2.05%) |
Apr 16, 2012 | 25.60 | 25.72 | 25.40 | 25.66 | 2,315,007 | +0.22(+0.88%) |
Apr 13, 2012 | 25.49 | 25.76 | 25.42 | 25.44 | 2,774,847 | -0.08(-0.31%) |
Apr 12, 2012 | 25.40 | 25.55 | 25.32 | 25.52 | 2,573,549 | +0.14(+0.53%) |
Apr 11, 2012 | 25.26 | 25.43 | 25.08 | 25.38 | 2,302,580 | +0.35(+1.40%) |
Apr 10, 2012 | 25.34 | 25.40 | 25.03 | 25.03 | 2,748,157 | -0.35(-1.38%) |
Apr 09, 2012 | 25.48 | 25.55 | 25.28 | 25.38 | 2,122,275 | -0.37(-1.42%) |
Apr 05, 2012 | 25.72 | 25.76 | 25.57 | 25.75 | 1,742,717 | +0.01(+0.03%) |
Apr 04, 2012 | 25.74 | 25.86 | 25.68 | 25.74 | 2,235,919 | -0.11(-0.43%) |
Apr 03, 2012 | 26.02 | 26.03 | 25.55 | 25.85 | 3,136,164 | -0.15(-0.58%) |