Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 27.74 | 27.82 | 27.38 | 27.47 | 11,363,361 | -0.21(-0.77%) |
Jun 28, 2012 | 27.56 | 27.69 | 27.35 | 27.68 | 5,047,120 | +0.04(+0.13%) |
Jun 27, 2012 | 27.54 | 27.81 | 27.54 | 27.65 | 4,233,026 | +0.15(+0.56%) |
Jun 26, 2012 | 27.52 | 27.61 | 27.40 | 27.49 | 5,347,926 | +0.05(+0.19%) |
Jun 25, 2012 | 27.50 | 27.56 | 27.37 | 27.44 | 6,418,361 | -0.18(-0.64%) |
Jun 22, 2012 | 27.63 | 27.69 | 27.54 | 27.62 | 6,314,964 | +0.05(+0.19%) |
Jun 21, 2012 | 27.75 | 27.96 | 27.53 | 27.56 | 7,554,533 | -0.18(-0.64%) |
Jun 20, 2012 | 27.98 | 28.17 | 27.63 | 27.74 | 12,870,865 | -0.56(-1.97%) |
Jun 19, 2012 | 28.71 | 28.72 | 28.28 | 28.30 | 7,960,221 | -0.35(-1.22%) |
Jun 18, 2012 | 28.47 | 28.74 | 28.47 | 28.65 | 5,650,138 | +0.17(+0.60%) |
Jun 15, 2012 | 28.35 | 28.59 | 28.28 | 28.48 | 8,487,885 | +0.23(+0.80%) |
Jun 14, 2012 | 28.18 | 28.36 | 28.09 | 28.25 | 5,599,873 | +0.10(+0.36%) |
Jun 13, 2012 | 28.02 | 28.23 | 27.87 | 28.15 | 4,097,047 | +0.08(+0.30%) |
Jun 12, 2012 | 28.10 | 28.12 | 27.79 | 28.07 | 5,353,745 | -0.01(-0.04%) |
Jun 11, 2012 | 28.11 | 28.33 | 28.01 | 28.08 | 4,751,834 | -0.03(-0.11%) |
Jun 08, 2012 | 28.05 | 28.12 | 27.89 | 28.11 | 6,570,007 | +0.05(+0.17%) |
Jun 07, 2012 | 28.00 | 28.13 | 27.90 | 28.06 | 8,581,081 | +0.16(+0.57%) |
Jun 06, 2012 | 27.47 | 27.90 | 27.38 | 27.90 | 9,545,594 | +0.54(+1.97%) |
Jun 05, 2012 | 27.31 | 27.47 | 27.24 | 27.36 | 6,010,252 | +0.04(+0.13%) |
Jun 04, 2012 | 27.26 | 27.37 | 27.15 | 27.33 | 4,311,752 | +0.07(+0.24%) |
Jun 01, 2012 | 27.07 | 27.41 | 27.07 | 27.26 | 6,662,587 | +0.02(+0.09%) |
May 31, 2012 | 27.24 | 27.42 | 27.14 | 27.24 | 6,599,712 | +0.04(+0.13%) |
May 30, 2012 | 27.14 | 27.47 | 27.12 | 27.20 | 7,736,800 | -0.01(-0.04%) |
May 29, 2012 | 27.17 | 27.22 | 27.07 | 27.21 | 3,129,314 | +0.11(+0.39%) |
May 25, 2012 | 27.05 | 27.19 | 27.04 | 27.11 | 3,578,395 | +0.05(+0.20%) |
May 24, 2012 | 26.93 | 27.18 | 26.89 | 27.05 | 4,365,122 | +0.14(+0.51%) |
May 23, 2012 | 26.97 | 27.14 | 26.83 | 26.92 | 5,278,589 | -0.11(-0.40%) |
May 22, 2012 | 26.99 | 27.12 | 26.94 | 27.02 | 5,929,752 | +0.02(+0.09%) |
May 21, 2012 | 27.04 | 27.05 | 26.83 | 27.00 | 5,999,048 | +0.02(+0.07%) |
May 18, 2012 | 26.95 | 27.11 | 26.87 | 26.98 | 10,399,709 | +0.17(+0.62%) |
May 17, 2012 | 26.89 | 26.96 | 26.82 | 26.82 | 6,152,107 | -0.11(-0.40%) |
May 16, 2012 | 27.04 | 27.04 | 26.82 | 26.92 | 5,296,669 | -0.01(-0.04%) |
May 15, 2012 | 27.11 | 27.15 | 26.86 | 26.93 | 5,902,473 | -0.03(-0.11%) |
May 14, 2012 | 26.96 | 27.08 | 26.87 | 26.96 | 5,741,371 | -0.05(-0.20%) |
May 11, 2012 | 27.02 | 27.22 | 26.98 | 27.02 | 6,167,225 | -0.07(-0.24%) |
May 10, 2012 | 26.97 | 27.15 | 26.94 | 27.08 | 5,792,497 | +0.17(+0.62%) |
May 09, 2012 | 26.91 | 27.04 | 26.89 | 26.92 | 6,332,116 | -0.20(-0.72%) |
May 08, 2012 | 26.90 | 27.15 | 26.86 | 27.11 | 8,684,534 | +0.15(+0.57%) |
May 07, 2012 | 26.86 | 26.99 | 26.82 | 26.96 | 6,882,520 | +0.05(+0.18%) |
May 04, 2012 | 26.67 | 27.04 | 26.67 | 26.91 | 10,763,803 | +0.10(+0.38%) |
May 03, 2012 | 26.86 | 27.01 | 26.77 | 26.81 | 8,126,744 | -0.13(-0.48%) |
May 02, 2012 | 27.05 | 27.08 | 26.91 | 26.94 | 7,297,922 | -0.14(-0.52%) |
May 01, 2012 | 26.96 | 27.15 | 26.89 | 27.08 | 6,282,820 | +0.12(+0.44%) |
Apr 30, 2012 | 26.95 | 27.00 | 26.88 | 26.96 | 25,261,738 | -0.03(-0.11%) |
Apr 27, 2012 | 26.96 | 26.99 | 26.86 | 26.99 | 22,633,202 | +0.06(+0.22%) |
Apr 26, 2012 | 26.72 | 26.95 | 26.64 | 26.93 | 22,270,936 | +0.24(+0.90%) |
Apr 25, 2012 | 26.79 | 26.92 | 26.65 | 26.69 | 9,357,345 | -0.23(-0.85%) |
Apr 24, 2012 | 26.79 | 26.95 | 26.77 | 26.92 | 5,017,254 | +0.17(+0.64%) |
Apr 23, 2012 | 26.78 | 26.85 | 26.69 | 26.75 | 4,259,449 | -0.15(-0.55%) |
Apr 20, 2012 | 26.74 | 26.94 | 26.65 | 26.90 | 7,196,278 | +0.19(+0.73%) |
Apr 19, 2012 | 26.75 | 26.88 | 26.61 | 26.71 | 5,008,183 | -0.03(-0.11%) |
Apr 18, 2012 | 26.59 | 26.84 | 26.54 | 26.74 | 4,983,864 | +0.09(+0.35%) |
Apr 17, 2012 | 26.58 | 26.66 | 26.36 | 26.64 | 4,261,290 | +0.12(+0.46%) |
Apr 16, 2012 | 26.29 | 26.56 | 26.27 | 26.52 | 5,725,484 | +0.26(+0.98%) |
Apr 13, 2012 | 26.26 | 26.51 | 26.22 | 26.26 | 6,958,033 | -0.01(-0.04%) |
Apr 12, 2012 | 26.21 | 26.27 | 26.07 | 26.27 | 5,219,875 | +0.15(+0.58%) |
Apr 11, 2012 | 26.15 | 26.18 | 26.00 | 26.12 | 5,588,036 | +0.08(+0.32%) |
Apr 10, 2012 | 26.18 | 26.20 | 25.95 | 26.04 | 6,797,961 | -0.21(-0.81%) |
Apr 09, 2012 | 26.25 | 26.35 | 26.21 | 26.25 | 5,094,361 | -0.15(-0.56%) |
Apr 05, 2012 | 26.45 | 26.46 | 26.28 | 26.39 | 4,380,018 | -0.11(-0.42%) |
Apr 04, 2012 | 26.42 | 26.56 | 26.40 | 26.51 | 5,686,913 | -0.05(-0.18%) |
Apr 03, 2012 | 26.41 | 26.57 | 26.39 | 26.55 | 7,591,651 | +0.11(+0.40%) |