Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 28.61 | 29.44 | 28.48 | 29.15 | 559,116 | +1.02(+3.63%) |
Jun 28, 2012 | 27.82 | 28.16 | 27.51 | 28.13 | 189,321 | +0.17(+0.61%) |
Jun 27, 2012 | 27.56 | 28.05 | 27.56 | 27.96 | 254,293 | +0.46(+1.68%) |
Jun 26, 2012 | 27.75 | 27.91 | 27.48 | 27.50 | 236,328 | -0.17(-0.62%) |
Jun 25, 2012 | 27.65 | 27.84 | 27.28 | 27.67 | 198,075 | +0.01(+0.05%) |
Jun 22, 2012 | 28.08 | 28.26 | 27.63 | 27.65 | 1,731,844 | -0.32(-1.13%) |
Jun 21, 2012 | 28.65 | 28.65 | 27.86 | 27.97 | 152,821 | -0.61(-2.14%) |
Jun 20, 2012 | 28.62 | 28.87 | 28.42 | 28.58 | 127,744 | -0.10(-0.34%) |
Jun 19, 2012 | 28.48 | 28.98 | 28.42 | 28.68 | 227,616 | +0.31(+1.09%) |
Jun 18, 2012 | 28.19 | 28.73 | 28.19 | 28.37 | 490,819 | +0.05(+0.16%) |
Jun 15, 2012 | 27.78 | 28.33 | 27.74 | 28.33 | 320,362 | +0.58(+2.09%) |
Jun 14, 2012 | 27.08 | 27.80 | 27.02 | 27.75 | 222,532 | +0.72(+2.68%) |
Jun 13, 2012 | 27.26 | 27.65 | 26.92 | 27.02 | 127,125 | -0.26(-0.94%) |
Jun 12, 2012 | 27.05 | 27.34 | 26.90 | 27.28 | 119,634 | +0.37(+1.37%) |
Jun 11, 2012 | 27.79 | 27.96 | 26.85 | 26.91 | 294,057 | -0.71(-2.55%) |
Jun 08, 2012 | 27.12 | 27.63 | 27.04 | 27.61 | 149,187 | +0.43(+1.60%) |
Jun 07, 2012 | 27.56 | 27.59 | 27.03 | 27.18 | 249,263 | -0.08(-0.29%) |
Jun 06, 2012 | 27.01 | 27.26 | 26.76 | 27.26 | 155,796 | +0.43(+1.60%) |
Jun 05, 2012 | 26.14 | 26.84 | 26.07 | 26.83 | 174,153 | +0.63(+2.41%) |
Jun 04, 2012 | 26.36 | 26.47 | 25.80 | 26.20 | 192,873 | -0.09(-0.33%) |
Jun 01, 2012 | 26.65 | 26.99 | 26.20 | 26.28 | 337,188 | -0.87(-3.20%) |
May 31, 2012 | 26.68 | 27.16 | 26.45 | 27.15 | 286,531 | +0.47(+1.75%) |
May 30, 2012 | 26.88 | 26.91 | 26.54 | 26.68 | 177,371 | -0.43(-1.58%) |
May 29, 2012 | 26.98 | 27.20 | 26.80 | 27.11 | 134,386 | +0.27(+1.01%) |
May 25, 2012 | 27.05 | 27.16 | 26.73 | 26.84 | 87,537 | -0.22(-0.83%) |
May 24, 2012 | 27.08 | 27.26 | 26.63 | 27.07 | 151,739 | -0.02(-0.07%) |
May 23, 2012 | 27.03 | 27.14 | 26.48 | 27.09 | 262,751 | -0.11(-0.41%) |
May 22, 2012 | 27.28 | 27.51 | 27.03 | 27.20 | 179,031 | -0.08(-0.29%) |
May 21, 2012 | 26.90 | 27.31 | 26.66 | 27.28 | 164,033 | +0.48(+1.79%) |
May 18, 2012 | 27.11 | 27.42 | 26.70 | 26.80 | 174,013 | -0.36(-1.33%) |
May 17, 2012 | 28.01 | 28.01 | 27.14 | 27.16 | 313,546 | -0.72(-2.60%) |
May 16, 2012 | 28.27 | 28.32 | 27.71 | 27.88 | 316,932 | -0.26(-0.91%) |
May 15, 2012 | 28.23 | 28.42 | 27.93 | 28.14 | 278,507 | -0.05(-0.19%) |
May 14, 2012 | 28.44 | 28.62 | 28.13 | 28.19 | 125,885 | -0.45(-1.56%) |
May 11, 2012 | 28.69 | 28.85 | 28.44 | 28.64 | 134,548 | -0.20(-0.71%) |
May 10, 2012 | 28.83 | 29.03 | 28.46 | 28.85 | 172,729 | +0.17(+0.60%) |
May 09, 2012 | 28.62 | 28.89 | 28.56 | 28.67 | 211,027 | -0.20(-0.68%) |
May 08, 2012 | 28.84 | 29.03 | 28.78 | 28.87 | 281,787 | -0.19(-0.66%) |
May 07, 2012 | 28.81 | 29.19 | 28.67 | 29.06 | 321,847 | +0.21(+0.73%) |
May 04, 2012 | 28.91 | 28.98 | 28.77 | 28.85 | 205,239 | -0.22(-0.75%) |
May 03, 2012 | 29.03 | 29.14 | 28.85 | 29.07 | 198,400 | +0.09(+0.32%) |
May 02, 2012 | 28.77 | 29.02 | 28.46 | 28.98 | 135,073 | +0.11(+0.39%) |
May 01, 2012 | 28.85 | 29.35 | 28.73 | 28.87 | 327,688 | +0.04(+0.14%) |
Apr 30, 2012 | 28.89 | 29.16 | 28.66 | 28.83 | 272,985 | -0.02(-0.07%) |
Apr 27, 2012 | 28.50 | 29.02 | 28.25 | 28.85 | 300,137 | +0.37(+1.30%) |
Apr 26, 2012 | 28.29 | 28.48 | 27.91 | 28.48 | 239,532 | +0.04(+0.14%) |
Apr 25, 2012 | 28.31 | 28.45 | 28.04 | 28.44 | 308,993 | +0.34(+1.22%) |
Apr 24, 2012 | 27.66 | 28.13 | 27.59 | 28.09 | 120,206 | +0.50(+1.81%) |
Apr 23, 2012 | 27.61 | 27.66 | 27.34 | 27.59 | 187,365 | -0.40(-1.44%) |
Apr 20, 2012 | 27.88 | 28.04 | 27.77 | 28.00 | 261,121 | +0.28(+1.02%) |
Apr 19, 2012 | 27.59 | 27.75 | 27.43 | 27.71 | 452,706 | +0.20(+0.72%) |
Apr 18, 2012 | 27.48 | 27.61 | 27.37 | 27.52 | 242,972 | -0.07(-0.24%) |
Apr 17, 2012 | 27.86 | 27.86 | 27.55 | 27.58 | 216,638 | -0.03(-0.10%) |
Apr 16, 2012 | 27.18 | 27.63 | 27.06 | 27.61 | 305,900 | +0.53(+1.97%) |
Apr 13, 2012 | 27.05 | 27.26 | 26.93 | 27.07 | 216,203 | -0.11(-0.39%) |
Apr 12, 2012 | 27.06 | 27.30 | 26.92 | 27.18 | 309,999 | +0.25(+0.93%) |
Apr 11, 2012 | 26.91 | 26.94 | 26.67 | 26.93 | 337,718 | +0.24(+0.90%) |
Apr 10, 2012 | 27.50 | 27.56 | 26.64 | 26.69 | 414,366 | -0.76(-2.77%) |
Apr 09, 2012 | 27.45 | 27.59 | 27.33 | 27.45 | 220,069 | -0.42(-1.51%) |
Apr 05, 2012 | 27.85 | 28.03 | 27.66 | 27.87 | 278,864 | -0.14(-0.49%) |
Apr 04, 2012 | 28.06 | 28.08 | 27.75 | 28.01 | 271,779 | -0.27(-0.96%) |
Apr 03, 2012 | 28.34 | 28.62 | 28.18 | 28.28 | 339,155 | -0.02(-0.07%) |