Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 29.25 | 29.40 | 28.91 | 29.06 | 3,966,989 | +0.22(+0.76%) |
Jun 28, 2012 | 28.22 | 28.85 | 28.16 | 28.84 | 5,392,832 | +0.62(+2.20%) |
Jun 27, 2012 | 27.85 | 28.24 | 27.85 | 28.22 | 2,875,689 | +0.42(+1.51%) |
Jun 26, 2012 | 27.83 | 28.00 | 27.67 | 27.80 | 3,391,868 | -0.03(-0.11%) |
Jun 25, 2012 | 27.83 | 27.87 | 27.59 | 27.83 | 3,661,172 | -0.12(-0.43%) |
Jun 22, 2012 | 27.60 | 28.12 | 27.50 | 27.95 | 11,138,634 | +0.48(+1.75%) |
Jun 21, 2012 | 27.94 | 28.05 | 27.42 | 27.47 | 6,434,110 | -0.41(-1.47%) |
Jun 20, 2012 | 28.00 | 28.05 | 27.65 | 27.88 | 3,276,545 | -0.14(-0.50%) |
Jun 19, 2012 | 27.86 | 28.10 | 27.81 | 28.02 | 4,185,606 | +0.31(+1.12%) |
Jun 18, 2012 | 27.91 | 27.99 | 27.67 | 27.71 | 3,100,720 | -0.30(-1.07%) |
Jun 15, 2012 | 28.01 | 28.02 | 27.70 | 28.01 | 4,577,921 | +0.30(+1.08%) |
Jun 14, 2012 | 27.59 | 27.84 | 27.45 | 27.71 | 3,587,180 | +0.19(+0.69%) |
Jun 13, 2012 | 27.77 | 27.84 | 27.36 | 27.52 | 3,599,058 | -0.39(-1.40%) |
Jun 12, 2012 | 27.89 | 28.05 | 27.77 | 27.91 | 4,861,690 | +0.13(+0.47%) |
Jun 11, 2012 | 28.17 | 28.18 | 27.70 | 27.78 | 5,318,502 | -0.03(-0.11%) |
Jun 08, 2012 | 28.15 | 28.25 | 27.77 | 27.81 | 4,302,331 | -0.46(-1.63%) |
Jun 07, 2012 | 28.46 | 28.54 | 28.18 | 28.27 | 3,095,227 | +0.09(+0.32%) |
Jun 06, 2012 | 28.07 | 28.29 | 28.00 | 28.18 | 6,515,899 | +0.30(+1.08%) |
Jun 05, 2012 | 27.68 | 27.96 | 27.55 | 27.88 | 3,093,577 | +0.14(+0.50%) |
Jun 04, 2012 | 27.97 | 28.06 | 27.60 | 27.74 | 3,531,522 | -0.14(-0.50%) |
Jun 01, 2012 | 28.23 | 28.39 | 27.85 | 27.88 | 3,445,713 | -0.83(-2.89%) |
May 31, 2012 | 28.69 | 28.87 | 28.23 | 28.71 | 4,733,118 | +0.05(+0.17%) |
May 30, 2012 | 29.05 | 29.22 | 28.66 | 28.66 | 4,251,546 | -0.53(-1.82%) |
May 29, 2012 | 29.01 | 29.29 | 28.92 | 29.19 | 2,521,932 | +0.30(+1.04%) |
May 25, 2012 | 28.81 | 29.10 | 28.81 | 28.89 | 2,279,032 | +0.05(+0.17%) |
May 24, 2012 | 28.81 | 29.12 | 28.60 | 28.84 | 3,299,656 | +0.15(+0.52%) |
May 23, 2012 | 28.76 | 28.80 | 28.38 | 28.69 | 3,777,300 | -0.30(-1.03%) |
May 22, 2012 | 29.00 | 29.28 | 28.84 | 28.99 | 3,658,652 | +0.17(+0.59%) |
May 21, 2012 | 28.36 | 28.84 | 28.29 | 28.82 | 2,594,434 | +0.48(+1.69%) |
May 18, 2012 | 28.35 | 28.92 | 28.23 | 28.34 | 4,812,060 | +0.02(+0.07%) |
May 17, 2012 | 28.86 | 28.93 | 28.31 | 28.32 | 5,193,120 | -0.56(-1.94%) |
May 16, 2012 | 29.34 | 29.44 | 28.82 | 28.88 | 5,313,439 | -0.41(-1.40%) |
May 15, 2012 | 29.50 | 29.69 | 29.22 | 29.29 | 2,595,188 | -0.28(-0.95%) |
May 14, 2012 | 29.96 | 30.00 | 29.55 | 29.57 | 2,503,142 | -0.64(-2.12%) |
May 11, 2012 | 30.01 | 30.41 | 29.96 | 30.21 | 3,010,591 | +0.09(+0.30%) |
May 10, 2012 | 30.01 | 30.35 | 29.94 | 30.12 | 2,856,181 | +0.30(+1.01%) |
May 09, 2012 | 29.66 | 30.06 | 29.28 | 29.82 | 4,628,288 | -0.54(-1.78%) |
May 08, 2012 | 30.20 | 30.39 | 29.78 | 30.36 | 4,445,433 | -0.04(-0.13%) |
May 07, 2012 | 30.14 | 30.54 | 30.02 | 30.40 | 2,832,662 | +0.09(+0.30%) |
May 04, 2012 | 30.18 | 30.71 | 30.00 | 30.31 | 4,228,496 | -0.34(-1.11%) |
May 03, 2012 | 31.28 | 31.38 | 30.65 | 30.65 | 4,823,740 | -0.78(-2.48%) |
May 02, 2012 | 31.38 | 31.45 | 31.05 | 31.43 | 4,777,474 | -0.08(-0.25%) |
May 01, 2012 | 30.69 | 31.57 | 30.64 | 31.51 | 4,754,655 | +0.77(+2.50%) |
Apr 30, 2012 | 30.53 | 30.77 | 30.47 | 30.74 | 3,810,405 | +0.20(+0.65%) |
Apr 27, 2012 | 30.56 | 30.63 | 30.36 | 30.54 | 2,416,830 | +0.05(+0.16%) |
Apr 26, 2012 | 30.02 | 30.58 | 30.02 | 30.49 | 3,334,238 | +0.45(+1.50%) |
Apr 25, 2012 | 30.21 | 30.25 | 29.98 | 30.04 | 3,517,929 | -0.02(-0.07%) |
Apr 24, 2012 | 29.90 | 30.09 | 29.87 | 30.06 | 3,224,814 | +0.23(+0.77%) |
Apr 23, 2012 | 30.14 | 30.18 | 29.77 | 29.83 | 3,347,598 | -0.43(-1.42%) |
Apr 20, 2012 | 30.45 | 30.58 | 30.23 | 30.26 | 3,606,150 | -0.12(-0.39%) |
Apr 19, 2012 | 30.37 | 30.51 | 30.19 | 30.38 | 2,765,969 | -0.07(-0.23%) |
Apr 18, 2012 | 30.31 | 30.53 | 30.28 | 30.45 | 2,717,905 | +0.00(+0.00%) |
Apr 17, 2012 | 30.25 | 30.48 | 30.13 | 30.45 | 3,097,360 | +0.43(+1.43%) |
Apr 16, 2012 | 30.44 | 30.50 | 29.85 | 30.02 | 6,322,719 | -0.31(-1.02%) |
Apr 13, 2012 | 30.33 | 30.63 | 30.32 | 30.33 | 2,624,097 | -0.12(-0.39%) |
Apr 12, 2012 | 30.13 | 30.51 | 30.13 | 30.45 | 2,795,989 | +0.28(+0.93%) |
Apr 11, 2012 | 30.37 | 30.43 | 30.16 | 30.17 | 2,788,542 | +0.01(+0.03%) |
Apr 10, 2012 | 31.09 | 31.20 | 30.15 | 30.16 | 4,330,248 | -1.01(-3.24%) |
Apr 09, 2012 | 31.16 | 31.27 | 30.92 | 31.17 | 2,012,585 | -0.20(-0.64%) |
Apr 05, 2012 | 31.26 | 31.56 | 31.25 | 31.37 | 1,639,948 | -0.02(-0.06%) |
Apr 04, 2012 | 31.26 | 31.52 | 31.10 | 31.39 | 2,688,535 | +0.00(+0.00%) |
Apr 03, 2012 | 31.51 | 31.59 | 31.19 | 31.39 | 2,668,543 | -0.18(-0.57%) |