Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 25.74 | 26.19 | 25.64 | 26.11 | 1,880,470 | +1.38(+5.59%) |
Jun 28, 2012 | 24.22 | 24.80 | 23.97 | 24.73 | 2,015,588 | +0.24(+0.98%) |
Jun 27, 2012 | 23.82 | 24.59 | 23.77 | 24.49 | 1,965,391 | +0.75(+3.18%) |
Jun 26, 2012 | 23.74 | 23.97 | 23.45 | 23.74 | 1,938,647 | -0.14(-0.59%) |
Jun 25, 2012 | 23.97 | 24.08 | 23.75 | 23.88 | 2,087,063 | -0.72(-2.91%) |
Jun 22, 2012 | 25.21 | 25.23 | 24.27 | 24.59 | 1,883,265 | -0.40(-1.58%) |
Jun 21, 2012 | 26.06 | 26.21 | 24.65 | 24.99 | 4,102,862 | -0.84(-3.27%) |
Jun 20, 2012 | 26.48 | 26.48 | 25.57 | 25.83 | 3,449,959 | -0.22(-0.86%) |
Jun 19, 2012 | 25.85 | 26.13 | 25.53 | 26.06 | 2,951,422 | +1.40(+5.66%) |
Jun 18, 2012 | 24.63 | 24.69 | 24.34 | 24.66 | 1,817,974 | -0.23(-0.93%) |
Jun 15, 2012 | 24.66 | 24.89 | 24.55 | 24.89 | 791,111 | +0.52(+2.14%) |
Jun 14, 2012 | 23.65 | 24.46 | 23.50 | 24.37 | 1,340,600 | +0.67(+2.84%) |
Jun 13, 2012 | 23.62 | 23.99 | 23.46 | 23.70 | 1,676,152 | -0.52(-2.16%) |
Jun 12, 2012 | 23.91 | 24.27 | 23.67 | 24.22 | 1,784,663 | +0.65(+2.76%) |
Jun 11, 2012 | 24.22 | 24.34 | 23.53 | 23.57 | 1,907,935 | -0.45(-1.87%) |
Jun 08, 2012 | 23.58 | 24.12 | 23.36 | 24.02 | 1,861,463 | -0.30(-1.23%) |
Jun 07, 2012 | 24.60 | 24.71 | 24.14 | 24.32 | 2,245,184 | +0.30(+1.24%) |
Jun 06, 2012 | 23.14 | 24.02 | 23.10 | 24.02 | 1,836,416 | +1.08(+4.69%) |
Jun 05, 2012 | 22.78 | 23.11 | 22.68 | 22.94 | 2,027,301 | +0.01(+0.03%) |
Jun 04, 2012 | 23.13 | 23.20 | 22.47 | 22.94 | 1,941,876 | +0.16(+0.72%) |
Jun 01, 2012 | 22.64 | 23.15 | 22.26 | 22.77 | 3,948,658 | -0.51(-2.18%) |
May 31, 2012 | 24.41 | 24.41 | 23.20 | 23.28 | 4,620,418 | -1.07(-4.38%) |
May 30, 2012 | 25.21 | 25.21 | 24.35 | 24.35 | 2,426,222 | -1.50(-5.81%) |
May 29, 2012 | 25.83 | 26.07 | 25.53 | 25.85 | 1,593,665 | +0.96(+3.84%) |
May 25, 2012 | 24.42 | 25.11 | 24.41 | 24.89 | 1,911,416 | +0.22(+0.91%) |
May 24, 2012 | 24.88 | 24.91 | 24.33 | 24.67 | 5,083,898 | -0.42(-1.67%) |
May 23, 2012 | 24.86 | 25.13 | 24.27 | 25.09 | 4,066,942 | -0.57(-2.24%) |
May 22, 2012 | 25.51 | 25.98 | 25.36 | 25.66 | 2,716,023 | +0.57(+2.29%) |
May 21, 2012 | 24.49 | 25.14 | 24.35 | 25.09 | 1,302,980 | +0.82(+3.38%) |
May 18, 2012 | 24.68 | 24.71 | 24.08 | 24.27 | 1,941,052 | -0.46(-1.87%) |
May 17, 2012 | 25.04 | 25.25 | 24.68 | 24.73 | 2,101,943 | -0.03(-0.12%) |
May 16, 2012 | 25.23 | 25.63 | 24.73 | 24.76 | 1,494,782 | -0.26(-1.03%) |
May 15, 2012 | 25.24 | 25.52 | 24.95 | 25.02 | 2,155,366 | -0.38(-1.48%) |
May 14, 2012 | 25.15 | 25.65 | 24.96 | 25.39 | 1,675,889 | -0.44(-1.71%) |
May 11, 2012 | 25.40 | 26.18 | 25.37 | 25.83 | 1,782,095 | -0.09(-0.34%) |
May 10, 2012 | 26.65 | 26.77 | 25.78 | 25.92 | 1,841,366 | -0.38(-1.45%) |
May 09, 2012 | 25.84 | 26.57 | 25.82 | 26.30 | 1,708,828 | -0.04(-0.14%) |
May 08, 2012 | 25.97 | 26.43 | 25.50 | 26.34 | 2,697,551 | -0.20(-0.75%) |
May 07, 2012 | 26.30 | 26.77 | 26.17 | 26.54 | 2,401,680 | +0.15(+0.56%) |
May 04, 2012 | 26.99 | 27.16 | 26.28 | 26.39 | 2,264,064 | -1.13(-4.09%) |
May 03, 2012 | 28.14 | 28.35 | 27.50 | 27.52 | 1,820,838 | -0.76(-2.68%) |
May 02, 2012 | 27.97 | 28.43 | 27.88 | 28.27 | 3,043,264 | -0.79(-2.71%) |
May 01, 2012 | 28.72 | 29.36 | 28.61 | 29.06 | 1,528,751 | +0.24(+0.84%) |
Apr 30, 2012 | 28.61 | 28.88 | 28.38 | 28.82 | 1,321,342 | +0.34(+1.19%) |
Apr 27, 2012 | 28.72 | 28.76 | 28.34 | 28.48 | 1,904,033 | +0.23(+0.81%) |
Apr 26, 2012 | 28.04 | 28.63 | 27.87 | 28.25 | 3,067,838 | +1.04(+3.81%) |
Apr 25, 2012 | 27.16 | 27.38 | 27.01 | 27.21 | 3,030,846 | +1.10(+4.19%) |
Apr 24, 2012 | 25.71 | 26.25 | 25.57 | 26.12 | 1,532,167 | +0.55(+2.16%) |
Apr 23, 2012 | 25.20 | 25.60 | 24.96 | 25.57 | 1,949,196 | -0.11(-0.43%) |
Apr 20, 2012 | 26.02 | 26.29 | 25.66 | 25.68 | 1,611,106 | -0.18(-0.71%) |
Apr 19, 2012 | 26.29 | 26.58 | 25.82 | 25.86 | 2,610,968 | -0.72(-2.71%) |
Apr 18, 2012 | 26.06 | 26.72 | 26.02 | 26.58 | 4,870,839 | -0.01(-0.03%) |
Apr 17, 2012 | 26.07 | 26.60 | 25.97 | 26.59 | 3,031,285 | +0.68(+2.64%) |
Apr 16, 2012 | 26.43 | 26.47 | 25.61 | 25.90 | 2,159,732 | +0.03(+0.11%) |
Apr 13, 2012 | 26.63 | 26.78 | 25.84 | 25.88 | 2,450,251 | -1.26(-4.66%) |
Apr 12, 2012 | 26.85 | 27.31 | 26.83 | 27.14 | 1,380,571 | +0.54(+2.02%) |
Apr 11, 2012 | 26.32 | 26.73 | 26.08 | 26.60 | 4,350,095 | +0.85(+3.31%) |
Apr 10, 2012 | 26.24 | 26.55 | 25.60 | 25.75 | 3,775,513 | -1.14(-4.24%) |
Apr 09, 2012 | 27.00 | 27.18 | 26.66 | 26.89 | 1,383,956 | -0.53(-1.93%) |
Apr 05, 2012 | 26.78 | 27.52 | 26.77 | 27.42 | 2,984,593 | +0.42(+1.55%) |
Apr 04, 2012 | 27.11 | 27.86 | 26.93 | 27.00 | 3,136,586 | -0.81(-2.91%) |
Apr 03, 2012 | 27.85 | 28.09 | 27.52 | 27.81 | 3,339,655 | -0.34(-1.20%) |