Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 27.24 | 28.00 | 27.09 | 27.97 | 6,562,532 | +1.13(+4.21%) |
Jun 28, 2012 | 25.61 | 26.88 | 25.34 | 26.84 | 6,918,793 | +1.03(+4.01%) |
Jun 27, 2012 | 24.75 | 25.84 | 24.75 | 25.80 | 4,768,044 | +1.23(+5.00%) |
Jun 26, 2012 | 24.42 | 24.71 | 24.28 | 24.57 | 3,286,361 | +0.13(+0.52%) |
Jun 25, 2012 | 24.41 | 24.52 | 24.07 | 24.45 | 3,768,649 | -0.34(-1.37%) |
Jun 22, 2012 | 24.45 | 24.92 | 24.27 | 24.78 | 4,820,091 | +0.51(+2.11%) |
Jun 21, 2012 | 25.43 | 25.44 | 24.23 | 24.27 | 5,492,727 | -1.08(-4.28%) |
Jun 20, 2012 | 25.31 | 25.71 | 25.11 | 25.36 | 3,842,288 | +0.00(+0.00%) |
Jun 19, 2012 | 25.12 | 25.55 | 25.12 | 25.36 | 2,163,116 | +0.35(+1.40%) |
Jun 18, 2012 | 25.24 | 25.25 | 24.95 | 25.01 | 3,214,867 | -0.39(-1.53%) |
Jun 15, 2012 | 24.81 | 25.41 | 24.72 | 25.40 | 3,294,755 | +0.62(+2.51%) |
Jun 14, 2012 | 24.66 | 25.01 | 24.51 | 24.77 | 3,021,974 | +0.13(+0.52%) |
Jun 13, 2012 | 25.02 | 25.21 | 24.56 | 24.65 | 2,295,127 | -0.55(-2.18%) |
Jun 12, 2012 | 25.23 | 25.31 | 24.84 | 25.20 | 3,021,138 | +0.37(+1.50%) |
Jun 11, 2012 | 25.81 | 25.83 | 24.79 | 24.82 | 3,119,927 | -0.65(-2.53%) |
Jun 08, 2012 | 25.33 | 25.64 | 25.13 | 25.47 | 2,962,676 | -0.07(-0.26%) |
Jun 07, 2012 | 26.68 | 26.73 | 25.49 | 25.54 | 5,822,094 | -0.56(-2.13%) |
Jun 06, 2012 | 25.64 | 26.19 | 25.61 | 26.09 | 2,954,896 | +0.76(+3.01%) |
Jun 05, 2012 | 24.93 | 25.52 | 24.86 | 25.33 | 2,302,557 | +0.30(+1.20%) |
Jun 04, 2012 | 25.10 | 25.25 | 24.56 | 25.03 | 3,946,145 | -0.11(-0.42%) |
Jun 01, 2012 | 25.39 | 25.44 | 25.07 | 25.14 | 3,910,027 | -0.79(-3.05%) |
May 31, 2012 | 26.16 | 26.23 | 25.55 | 25.92 | 5,394,540 | -0.27(-1.02%) |
May 30, 2012 | 26.62 | 26.62 | 26.00 | 26.19 | 2,871,568 | -0.83(-3.07%) |
May 29, 2012 | 26.81 | 27.20 | 26.74 | 27.02 | 2,623,568 | +0.51(+1.93%) |
May 25, 2012 | 26.13 | 26.66 | 26.13 | 26.51 | 2,055,066 | +0.21(+0.78%) |
May 24, 2012 | 26.36 | 26.36 | 25.85 | 26.30 | 2,497,118 | +0.09(+0.36%) |
May 23, 2012 | 25.80 | 26.27 | 25.40 | 26.21 | 2,964,936 | +0.18(+0.68%) |
May 22, 2012 | 26.37 | 26.65 | 25.87 | 26.03 | 2,784,938 | -0.31(-1.16%) |
May 21, 2012 | 25.76 | 26.45 | 25.66 | 26.34 | 3,734,769 | +0.60(+2.31%) |
May 18, 2012 | 25.92 | 26.21 | 25.60 | 25.74 | 3,508,146 | +0.00(+0.00%) |
May 17, 2012 | 26.04 | 26.28 | 25.71 | 25.74 | 2,363,828 | -0.24(-0.92%) |
May 16, 2012 | 26.09 | 26.57 | 25.86 | 25.98 | 4,104,404 | +0.05(+0.19%) |
May 15, 2012 | 26.16 | 26.48 | 25.84 | 25.93 | 5,793,028 | -0.20(-0.77%) |
May 14, 2012 | 26.48 | 26.65 | 26.09 | 26.13 | 4,229,206 | -0.60(-2.26%) |
May 11, 2012 | 27.04 | 27.30 | 26.70 | 26.73 | 4,756,276 | -0.48(-1.77%) |
May 10, 2012 | 27.61 | 27.72 | 27.13 | 27.21 | 3,517,286 | -0.08(-0.28%) |
May 09, 2012 | 27.28 | 27.68 | 27.02 | 27.29 | 5,551,349 | -0.44(-1.59%) |
May 08, 2012 | 27.60 | 27.82 | 27.14 | 27.73 | 4,655,537 | -0.20(-0.71%) |
May 07, 2012 | 28.07 | 28.32 | 27.81 | 27.93 | 3,941,650 | -0.19(-0.67%) |
May 04, 2012 | 28.24 | 28.34 | 27.45 | 28.12 | 6,832,103 | -0.53(-1.85%) |
May 03, 2012 | 30.06 | 30.40 | 28.28 | 28.65 | 8,940,690 | -1.92(-6.28%) |
May 02, 2012 | 30.63 | 30.80 | 30.26 | 30.57 | 4,362,788 | -0.34(-1.11%) |
May 01, 2012 | 30.38 | 31.22 | 30.27 | 30.91 | 3,750,988 | +0.52(+1.71%) |
Apr 30, 2012 | 30.08 | 30.42 | 29.87 | 30.39 | 2,145,842 | +0.29(+0.96%) |
Apr 27, 2012 | 30.24 | 30.31 | 29.88 | 30.11 | 1,636,159 | -0.09(-0.31%) |
Apr 26, 2012 | 29.55 | 30.27 | 29.42 | 30.20 | 1,923,555 | +0.57(+1.94%) |
Apr 25, 2012 | 29.50 | 29.65 | 29.06 | 29.63 | 2,287,682 | +0.37(+1.27%) |
Apr 24, 2012 | 29.22 | 29.40 | 29.02 | 29.26 | 2,874,684 | -0.02(-0.06%) |
Apr 23, 2012 | 28.96 | 29.34 | 28.70 | 29.27 | 3,877,517 | -0.34(-1.16%) |
Apr 20, 2012 | 29.99 | 30.22 | 29.52 | 29.61 | 3,698,173 | -0.24(-0.81%) |
Apr 19, 2012 | 29.51 | 30.07 | 29.39 | 29.86 | 4,461,540 | +0.35(+1.20%) |
Apr 18, 2012 | 29.48 | 29.60 | 29.25 | 29.50 | 3,099,526 | -0.04(-0.15%) |
Apr 17, 2012 | 28.99 | 29.61 | 28.99 | 29.55 | 3,227,796 | +0.79(+2.75%) |
Apr 16, 2012 | 29.28 | 29.38 | 28.69 | 28.76 | 2,276,013 | -0.41(-1.42%) |
Apr 13, 2012 | 29.39 | 29.52 | 29.12 | 29.17 | 3,018,414 | -0.38(-1.29%) |
Apr 12, 2012 | 28.74 | 29.71 | 28.73 | 29.55 | 3,983,383 | +0.85(+2.95%) |
Apr 11, 2012 | 29.17 | 29.42 | 28.67 | 28.71 | 2,449,416 | -0.03(-0.12%) |
Apr 10, 2012 | 29.40 | 29.48 | 28.69 | 28.74 | 3,188,948 | -0.66(-2.24%) |
Apr 09, 2012 | 29.08 | 29.67 | 28.99 | 29.40 | 3,196,472 | -0.35(-1.19%) |
Apr 05, 2012 | 30.03 | 30.27 | 29.61 | 29.75 | 3,724,824 | -0.44(-1.45%) |
Apr 04, 2012 | 30.39 | 30.57 | 30.04 | 30.19 | 5,155,405 | -0.56(-1.82%) |
Apr 03, 2012 | 31.42 | 31.46 | 30.44 | 30.75 | 4,444,464 | -0.84(-2.64%) |