Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 29.04 | 29.06 | 28.43 | 28.76 | 10,558,251 | +0.55(+1.95%) |
Jun 28, 2012 | 27.74 | 28.25 | 27.59 | 28.21 | 9,248,468 | -0.05(-0.18%) |
Jun 27, 2012 | 28.29 | 28.80 | 27.98 | 28.26 | 12,835,459 | +0.22(+0.77%) |
Jun 26, 2012 | 27.54 | 28.31 | 27.49 | 28.04 | 13,992,901 | +0.78(+2.87%) |
Jun 25, 2012 | 26.72 | 27.58 | 26.64 | 27.26 | 12,848,455 | +0.89(+3.36%) |
Jun 22, 2012 | 26.14 | 26.54 | 26.06 | 26.37 | 11,248,587 | +0.39(+1.49%) |
Jun 21, 2012 | 26.66 | 26.75 | 25.89 | 25.99 | 5,722,691 | -0.65(-2.44%) |
Jun 20, 2012 | 26.86 | 26.93 | 26.26 | 26.64 | 9,709,826 | -0.21(-0.77%) |
Jun 19, 2012 | 25.65 | 26.85 | 25.65 | 26.84 | 15,866,347 | +1.48(+5.82%) |
Jun 18, 2012 | 24.36 | 25.48 | 24.36 | 25.37 | 7,687,325 | +0.86(+3.51%) |
Jun 15, 2012 | 24.42 | 24.57 | 24.07 | 24.51 | 6,357,492 | +0.19(+0.79%) |
Jun 14, 2012 | 24.39 | 24.55 | 24.03 | 24.31 | 5,792,286 | -0.05(-0.20%) |
Jun 13, 2012 | 24.99 | 24.99 | 24.17 | 24.36 | 8,218,724 | -0.68(-2.73%) |
Jun 12, 2012 | 24.96 | 25.16 | 24.61 | 25.05 | 6,370,084 | +0.34(+1.39%) |
Jun 11, 2012 | 25.75 | 25.80 | 24.69 | 24.70 | 7,300,400 | -0.61(-2.40%) |
Jun 08, 2012 | 24.67 | 25.31 | 24.37 | 25.31 | 7,308,100 | +0.62(+2.51%) |
Jun 07, 2012 | 25.59 | 25.63 | 24.61 | 24.69 | 9,612,278 | -0.38(-1.52%) |
Jun 06, 2012 | 25.10 | 25.39 | 25.00 | 25.07 | 8,662,633 | +0.31(+1.25%) |
Jun 05, 2012 | 23.60 | 24.88 | 23.60 | 24.76 | 9,241,481 | +1.05(+4.44%) |
Jun 04, 2012 | 24.21 | 24.29 | 23.25 | 23.71 | 9,905,704 | -0.35(-1.44%) |
Jun 01, 2012 | 24.65 | 24.88 | 23.86 | 24.06 | 12,311,398 | -1.32(-5.19%) |
May 31, 2012 | 25.55 | 25.65 | 25.09 | 25.38 | 9,862,626 | -0.24(-0.94%) |
May 30, 2012 | 25.36 | 25.89 | 25.13 | 25.62 | 11,330,701 | -0.09(-0.36%) |
May 29, 2012 | 25.01 | 25.80 | 25.00 | 25.71 | 9,757,964 | +0.99(+3.99%) |
May 25, 2012 | 24.94 | 25.15 | 24.52 | 24.72 | 8,188,884 | -0.23(-0.90%) |
May 24, 2012 | 24.99 | 25.50 | 24.52 | 24.95 | 13,167,436 | +0.11(+0.45%) |
May 23, 2012 | 23.72 | 24.91 | 23.59 | 24.84 | 11,913,598 | +0.87(+3.62%) |
May 22, 2012 | 24.81 | 24.81 | 23.81 | 23.97 | 14,638,711 | -0.69(-2.81%) |
May 21, 2012 | 23.25 | 24.72 | 23.25 | 24.66 | 12,226,098 | +1.36(+5.82%) |
May 18, 2012 | 23.11 | 23.80 | 23.05 | 23.30 | 14,492,055 | +0.41(+1.79%) |
May 17, 2012 | 24.02 | 24.16 | 22.88 | 22.90 | 17,349,614 | -0.93(-3.91%) |
May 16, 2012 | 24.41 | 24.71 | 23.68 | 23.83 | 11,312,941 | -0.45(-1.85%) |
May 15, 2012 | 24.78 | 25.01 | 24.20 | 24.28 | 10,636,174 | -0.33(-1.34%) |
May 14, 2012 | 25.08 | 25.18 | 24.59 | 24.61 | 13,126,878 | -0.95(-3.72%) |
May 11, 2012 | 25.34 | 25.89 | 24.95 | 25.56 | 11,047,023 | +0.06(+0.24%) |
May 10, 2012 | 26.30 | 26.32 | 25.36 | 25.50 | 14,069,612 | -0.45(-1.72%) |
May 09, 2012 | 25.96 | 26.59 | 25.69 | 25.94 | 16,183,706 | -1.14(-4.22%) |
May 08, 2012 | 26.99 | 27.14 | 26.28 | 27.08 | 14,346,657 | -0.15(-0.55%) |
May 07, 2012 | 26.78 | 27.75 | 26.70 | 27.23 | 12,879,222 | +0.00(+0.00%) |
May 04, 2012 | 28.76 | 28.86 | 26.89 | 27.23 | 25,914,160 | -2.01(-6.87%) |
May 03, 2012 | 29.77 | 30.11 | 28.85 | 29.24 | 15,797,453 | -0.39(-1.32%) |
May 02, 2012 | 29.25 | 29.80 | 29.06 | 29.64 | 16,059,614 | +0.73(+2.52%) |
May 01, 2012 | 28.59 | 29.15 | 28.26 | 28.91 | 10,836,439 | +0.32(+1.11%) |
Apr 30, 2012 | 29.29 | 29.42 | 28.54 | 28.59 | 10,539,257 | -0.73(-2.48%) |
Apr 27, 2012 | 28.70 | 29.53 | 28.56 | 29.32 | 12,446,198 | +0.74(+2.58%) |
Apr 26, 2012 | 28.32 | 28.92 | 28.05 | 28.58 | 13,374,089 | +0.11(+0.39%) |
Apr 25, 2012 | 27.56 | 28.48 | 27.41 | 28.47 | 14,301,669 | +1.61(+5.98%) |
Apr 24, 2012 | 26.97 | 27.35 | 26.73 | 26.86 | 8,431,052 | -0.13(-0.50%) |
Apr 23, 2012 | 27.25 | 27.47 | 26.61 | 27.00 | 9,890,511 | -0.65(-2.34%) |
Apr 20, 2012 | 27.61 | 27.93 | 27.55 | 27.64 | 5,809,827 | +0.13(+0.47%) |
Apr 19, 2012 | 27.66 | 27.90 | 27.27 | 27.51 | 6,017,554 | -0.07(-0.25%) |
Apr 18, 2012 | 27.44 | 28.11 | 27.33 | 27.58 | 11,278,221 | -0.07(-0.26%) |
Apr 17, 2012 | 27.24 | 27.80 | 27.03 | 27.65 | 7,740,330 | +0.59(+2.17%) |
Apr 16, 2012 | 27.72 | 27.98 | 26.90 | 27.07 | 10,576,715 | -0.51(-1.86%) |
Apr 13, 2012 | 27.97 | 28.27 | 27.48 | 27.58 | 11,151,496 | -0.39(-1.40%) |
Apr 12, 2012 | 27.07 | 28.21 | 27.00 | 27.97 | 11,684,882 | +1.04(+3.87%) |
Apr 11, 2012 | 26.90 | 27.28 | 26.86 | 26.93 | 9,403,161 | +0.42(+1.57%) |
Apr 10, 2012 | 26.88 | 27.21 | 26.39 | 26.51 | 10,876,241 | -0.55(-2.02%) |
Apr 09, 2012 | 27.13 | 27.49 | 26.91 | 27.06 | 8,368,918 | -0.58(-2.09%) |
Apr 05, 2012 | 27.74 | 28.13 | 27.41 | 27.64 | 8,330,676 | -0.07(-0.25%) |
Apr 04, 2012 | 27.53 | 27.94 | 27.41 | 27.71 | 10,404,800 | -0.17(-0.63%) |
Apr 03, 2012 | 27.83 | 28.10 | 27.57 | 27.88 | 10,348,771 | +0.07(+0.26%) |