Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 27.04 | 27.89 | 26.95 | 27.67 | 1,771,889 | +1.09(+4.09%) |
Jun 28, 2012 | 26.38 | 26.58 | 25.91 | 26.58 | 1,183,661 | -0.05(-0.19%) |
Jun 27, 2012 | 26.21 | 26.69 | 26.11 | 26.63 | 1,072,503 | +0.60(+2.29%) |
Jun 26, 2012 | 26.44 | 26.61 | 25.71 | 26.04 | 1,233,199 | -0.38(-1.44%) |
Jun 25, 2012 | 26.62 | 26.71 | 26.21 | 26.42 | 1,267,959 | -0.48(-1.79%) |
Jun 22, 2012 | 27.41 | 27.48 | 26.82 | 26.90 | 1,833,027 | -0.45(-1.64%) |
Jun 21, 2012 | 29.40 | 29.40 | 27.20 | 27.35 | 2,508,378 | -2.12(-7.20%) |
Jun 20, 2012 | 29.79 | 30.02 | 29.31 | 29.47 | 414,733 | -0.37(-1.25%) |
Jun 19, 2012 | 29.88 | 30.16 | 29.79 | 29.84 | 529,146 | +0.07(+0.25%) |
Jun 18, 2012 | 29.26 | 29.82 | 29.02 | 29.77 | 637,874 | +0.36(+1.21%) |
Jun 15, 2012 | 29.64 | 29.81 | 29.36 | 29.41 | 813,037 | -0.11(-0.37%) |
Jun 14, 2012 | 29.35 | 29.86 | 29.30 | 29.52 | 483,503 | +0.20(+0.68%) |
Jun 13, 2012 | 29.93 | 29.93 | 29.25 | 29.32 | 641,528 | -0.70(-2.32%) |
Jun 12, 2012 | 29.40 | 30.03 | 29.33 | 30.02 | 1,090,727 | +0.74(+2.52%) |
Jun 11, 2012 | 30.09 | 30.19 | 29.25 | 29.28 | 1,120,486 | -0.57(-1.92%) |
Jun 08, 2012 | 29.59 | 30.00 | 29.40 | 29.85 | 891,793 | +0.27(+0.90%) |
Jun 07, 2012 | 29.53 | 29.93 | 29.38 | 29.59 | 644,956 | +0.38(+1.31%) |
Jun 06, 2012 | 28.79 | 29.21 | 28.58 | 29.20 | 513,437 | +0.73(+2.56%) |
Jun 05, 2012 | 28.22 | 28.61 | 27.95 | 28.48 | 677,614 | +0.20(+0.70%) |
Jun 04, 2012 | 28.75 | 28.89 | 27.93 | 28.28 | 661,045 | -0.38(-1.33%) |
Jun 01, 2012 | 28.99 | 29.04 | 28.57 | 28.66 | 439,779 | -0.93(-3.13%) |
May 31, 2012 | 29.72 | 29.82 | 29.19 | 29.58 | 988,953 | -0.19(-0.64%) |
May 30, 2012 | 29.96 | 30.08 | 29.71 | 29.77 | 466,777 | -0.45(-1.48%) |
May 29, 2012 | 29.97 | 30.45 | 29.97 | 30.22 | 471,687 | +0.35(+1.16%) |
May 25, 2012 | 30.06 | 30.09 | 29.74 | 29.87 | 294,260 | -0.12(-0.41%) |
May 24, 2012 | 29.77 | 30.01 | 29.58 | 30.00 | 564,671 | +0.27(+0.92%) |
May 23, 2012 | 29.20 | 29.74 | 28.95 | 29.72 | 661,461 | +0.21(+0.70%) |
May 22, 2012 | 28.53 | 29.58 | 28.47 | 29.52 | 1,167,355 | +0.98(+3.45%) |
May 21, 2012 | 27.50 | 28.60 | 27.45 | 28.53 | 820,828 | +1.22(+4.45%) |
May 18, 2012 | 27.34 | 28.12 | 26.95 | 27.32 | 1,099,586 | +0.41(+1.51%) |
May 17, 2012 | 27.95 | 27.95 | 26.89 | 26.91 | 1,206,958 | -1.08(-3.87%) |
May 16, 2012 | 28.35 | 28.54 | 27.99 | 28.00 | 822,207 | -0.21(-0.73%) |
May 15, 2012 | 28.11 | 28.44 | 27.93 | 28.20 | 640,984 | +0.03(+0.12%) |
May 14, 2012 | 28.13 | 28.38 | 27.78 | 28.17 | 481,921 | -0.29(-1.02%) |
May 11, 2012 | 28.29 | 28.83 | 28.29 | 28.46 | 387,825 | +0.00(+0.00%) |
May 10, 2012 | 28.58 | 28.81 | 28.31 | 28.46 | 455,260 | +0.07(+0.23%) |
May 09, 2012 | 28.14 | 28.68 | 28.00 | 28.39 | 490,959 | -0.14(-0.49%) |
May 08, 2012 | 28.31 | 28.57 | 27.93 | 28.53 | 468,820 | +0.00(+0.00%) |
May 07, 2012 | 28.58 | 28.74 | 28.42 | 28.53 | 575,300 | -0.20(-0.69%) |
May 04, 2012 | 28.78 | 28.84 | 28.59 | 28.73 | 715,130 | -0.15(-0.52%) |
May 03, 2012 | 29.04 | 29.10 | 28.72 | 28.88 | 480,690 | -0.12(-0.40%) |
May 02, 2012 | 28.52 | 29.09 | 28.52 | 29.00 | 533,025 | +0.20(+0.69%) |
May 01, 2012 | 28.58 | 29.10 | 28.33 | 28.80 | 598,320 | +0.13(+0.46%) |
Apr 30, 2012 | 28.99 | 29.00 | 28.64 | 28.67 | 411,733 | -0.41(-1.39%) |
Apr 27, 2012 | 28.95 | 29.29 | 28.76 | 29.07 | 625,486 | +0.21(+0.75%) |
Apr 26, 2012 | 28.67 | 28.94 | 28.53 | 28.86 | 603,995 | +0.12(+0.43%) |
Apr 25, 2012 | 28.88 | 29.01 | 28.65 | 28.73 | 598,039 | +0.17(+0.58%) |
Apr 24, 2012 | 28.63 | 28.91 | 28.46 | 28.57 | 368,611 | +0.00(+0.00%) |
Apr 23, 2012 | 28.48 | 28.63 | 28.14 | 28.57 | 468,895 | -0.30(-1.03%) |
Apr 20, 2012 | 28.78 | 29.21 | 28.78 | 28.86 | 524,777 | +0.18(+0.63%) |
Apr 19, 2012 | 28.83 | 29.10 | 28.47 | 28.68 | 589,217 | -0.20(-0.69%) |
Apr 18, 2012 | 29.03 | 29.14 | 28.79 | 28.88 | 544,036 | -0.26(-0.88%) |
Apr 17, 2012 | 29.11 | 29.39 | 28.94 | 29.14 | 351,524 | +0.28(+0.97%) |
Apr 16, 2012 | 29.00 | 29.11 | 28.67 | 28.86 | 481,572 | -0.04(-0.14%) |
Apr 13, 2012 | 29.23 | 29.32 | 28.85 | 28.90 | 573,708 | -0.46(-1.58%) |
Apr 12, 2012 | 28.77 | 29.45 | 28.77 | 29.36 | 933,934 | +0.50(+1.72%) |
Apr 11, 2012 | 28.86 | 28.96 | 28.60 | 28.86 | 569,770 | +0.33(+1.16%) |
Apr 10, 2012 | 28.98 | 28.98 | 28.36 | 28.53 | 1,487,902 | -0.46(-1.60%) |
Apr 09, 2012 | 28.92 | 29.05 | 28.70 | 29.00 | 652,104 | -0.27(-0.93%) |
Apr 05, 2012 | 29.18 | 29.35 | 29.15 | 29.27 | 362,933 | -0.07(-0.25%) |
Apr 04, 2012 | 29.32 | 29.45 | 29.05 | 29.34 | 691,652 | -0.22(-0.76%) |
Apr 03, 2012 | 29.46 | 29.62 | 29.20 | 29.57 | 896,310 | +0.01(+0.03%) |