Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 27.23 | 27.48 | 27.10 | 27.45 | 2,809,667 | +1.74(+6.76%) |
Jun 28, 2012 | 25.46 | 25.75 | 25.14 | 25.71 | 4,137,446 | -1.09(-4.08%) |
Jun 27, 2012 | 26.31 | 26.86 | 26.23 | 26.80 | 1,711,660 | +0.61(+2.32%) |
Jun 26, 2012 | 26.17 | 26.38 | 25.75 | 26.19 | 2,613,764 | +0.22(+0.85%) |
Jun 25, 2012 | 26.10 | 26.23 | 25.70 | 25.97 | 2,647,579 | -1.33(-4.86%) |
Jun 22, 2012 | 27.79 | 27.85 | 27.11 | 27.30 | 2,164,761 | +0.36(+1.32%) |
Jun 21, 2012 | 28.23 | 28.25 | 26.90 | 26.94 | 2,024,426 | -0.95(-3.40%) |
Jun 20, 2012 | 27.76 | 28.26 | 27.59 | 27.89 | 3,262,383 | +0.27(+0.96%) |
Jun 19, 2012 | 26.97 | 27.81 | 26.89 | 27.63 | 2,327,624 | +0.83(+3.09%) |
Jun 18, 2012 | 26.97 | 27.16 | 26.69 | 26.80 | 2,794,862 | -0.90(-3.26%) |
Jun 15, 2012 | 27.03 | 27.84 | 26.94 | 27.70 | 3,331,093 | +1.00(+3.75%) |
Jun 14, 2012 | 26.20 | 26.87 | 26.08 | 26.70 | 2,534,014 | +0.11(+0.43%) |
Jun 13, 2012 | 26.48 | 26.99 | 26.33 | 26.59 | 1,876,003 | -0.30(-1.10%) |
Jun 12, 2012 | 26.70 | 26.89 | 26.12 | 26.88 | 2,249,543 | +0.37(+1.40%) |
Jun 11, 2012 | 27.88 | 27.92 | 26.45 | 26.51 | 2,599,092 | -0.80(-2.92%) |
Jun 08, 2012 | 26.73 | 27.33 | 26.64 | 27.31 | 1,601,656 | +0.12(+0.45%) |
Jun 07, 2012 | 28.15 | 28.16 | 27.13 | 27.19 | 2,503,497 | -0.04(-0.14%) |
Jun 06, 2012 | 26.16 | 27.23 | 26.13 | 27.23 | 3,852,640 | +1.21(+4.67%) |
Jun 05, 2012 | 25.68 | 26.24 | 25.68 | 26.01 | 3,219,034 | +0.01(+0.03%) |
Jun 04, 2012 | 26.33 | 26.34 | 25.73 | 26.00 | 3,875,723 | +0.65(+2.57%) |
Jun 01, 2012 | 25.80 | 26.02 | 25.29 | 25.35 | 3,666,724 | -0.68(-2.61%) |
May 31, 2012 | 26.06 | 26.29 | 25.62 | 26.03 | 2,493,668 | +0.24(+0.93%) |
May 30, 2012 | 26.03 | 26.09 | 25.70 | 25.79 | 1,776,708 | -0.73(-2.76%) |
May 29, 2012 | 26.47 | 26.75 | 26.20 | 26.52 | 2,015,703 | -0.01(-0.05%) |
May 25, 2012 | 26.41 | 26.80 | 26.37 | 26.54 | 1,528,883 | +0.13(+0.49%) |
May 24, 2012 | 26.61 | 26.71 | 26.17 | 26.41 | 2,192,946 | -0.42(-1.56%) |
May 23, 2012 | 26.81 | 26.86 | 26.02 | 26.83 | 2,624,464 | -0.02(-0.08%) |
May 22, 2012 | 26.91 | 27.53 | 26.63 | 26.85 | 4,133,533 | -0.07(-0.27%) |
May 21, 2012 | 26.37 | 26.96 | 26.28 | 26.92 | 4,632,101 | +0.86(+3.30%) |
May 18, 2012 | 26.57 | 26.79 | 25.94 | 26.06 | 4,229,220 | +0.13(+0.50%) |
May 17, 2012 | 26.15 | 26.28 | 25.86 | 25.93 | 2,920,267 | -0.40(-1.51%) |
May 16, 2012 | 26.93 | 27.33 | 26.31 | 26.33 | 4,056,631 | -0.50(-1.86%) |
May 15, 2012 | 27.14 | 27.42 | 26.68 | 26.83 | 3,605,770 | -0.77(-2.80%) |
May 14, 2012 | 27.75 | 27.90 | 27.56 | 27.60 | 2,681,073 | -1.06(-3.69%) |
May 11, 2012 | 28.35 | 29.29 | 28.35 | 28.66 | 3,253,114 | -0.50(-1.71%) |
May 10, 2012 | 29.58 | 29.59 | 29.02 | 29.16 | 2,680,971 | +0.65(+2.28%) |
May 09, 2012 | 28.14 | 28.72 | 27.82 | 28.50 | 3,844,363 | -0.71(-2.43%) |
May 08, 2012 | 29.26 | 29.45 | 28.71 | 29.21 | 3,788,677 | -0.77(-2.56%) |
May 07, 2012 | 29.56 | 30.13 | 29.38 | 29.98 | 3,147,995 | +0.47(+1.59%) |
May 04, 2012 | 29.76 | 29.84 | 29.31 | 29.51 | 3,087,116 | +0.09(+0.32%) |
May 03, 2012 | 29.86 | 30.15 | 29.34 | 29.42 | 5,325,048 | -1.18(-3.85%) |
May 02, 2012 | 30.60 | 30.79 | 30.20 | 30.60 | 4,137,528 | -1.37(-4.28%) |
May 01, 2012 | 31.51 | 32.22 | 31.42 | 31.96 | 2,322,023 | +0.57(+1.82%) |
Apr 30, 2012 | 31.64 | 31.72 | 31.33 | 31.39 | 1,704,605 | -0.80(-2.47%) |
Apr 27, 2012 | 32.44 | 32.45 | 31.68 | 32.19 | 2,044,943 | +0.43(+1.34%) |
Apr 26, 2012 | 31.33 | 31.90 | 31.23 | 31.76 | 4,651,952 | -1.14(-3.45%) |
Apr 25, 2012 | 32.92 | 33.13 | 32.36 | 32.90 | 3,628,764 | +0.99(+3.11%) |
Apr 24, 2012 | 31.17 | 32.07 | 31.11 | 31.90 | 2,926,240 | +0.30(+0.94%) |
Apr 23, 2012 | 31.24 | 31.68 | 31.05 | 31.61 | 3,334,869 | -1.21(-3.68%) |
Apr 20, 2012 | 33.13 | 33.24 | 32.63 | 32.82 | 3,864,118 | +0.79(+2.46%) |
Apr 19, 2012 | 32.70 | 33.18 | 31.78 | 32.03 | 5,225,485 | -0.85(-2.60%) |
Apr 18, 2012 | 32.73 | 33.32 | 32.72 | 32.88 | 2,158,851 | -0.62(-1.86%) |
Apr 17, 2012 | 32.97 | 33.69 | 32.72 | 33.50 | 3,042,512 | +1.39(+4.33%) |
Apr 16, 2012 | 32.44 | 32.55 | 31.72 | 32.11 | 2,940,749 | +0.07(+0.20%) |
Apr 13, 2012 | 33.20 | 33.24 | 32.04 | 32.05 | 3,261,708 | -1.56(-4.65%) |
Apr 12, 2012 | 32.77 | 33.67 | 32.72 | 33.61 | 2,853,654 | +1.01(+3.11%) |
Apr 11, 2012 | 33.17 | 33.28 | 32.48 | 32.60 | 3,669,429 | +1.13(+3.59%) |
Apr 10, 2012 | 32.66 | 32.81 | 31.39 | 31.47 | 3,664,136 | -1.07(-3.29%) |
Apr 09, 2012 | 32.15 | 32.77 | 32.05 | 32.54 | 2,123,168 | -0.55(-1.66%) |
Apr 05, 2012 | 32.61 | 33.54 | 32.60 | 33.09 | 3,101,639 | -0.45(-1.34%) |
Apr 04, 2012 | 33.88 | 34.11 | 33.30 | 33.54 | 4,366,421 | -1.39(-3.98%) |
Apr 03, 2012 | 35.92 | 35.97 | 34.59 | 34.93 | 3,187,605 | -1.23(-3.40%) |