Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 25.68 | 25.74 | 25.08 | 25.74 | 3,372,564 | +0.40(+1.58%) |
Jun 28, 2012 | 25.54 | 25.71 | 25.08 | 25.34 | 1,954,372 | -0.37(-1.44%) |
Jun 27, 2012 | 26.46 | 26.51 | 25.66 | 25.71 | 1,816,267 | -0.68(-2.58%) |
Jun 26, 2012 | 26.68 | 26.82 | 25.98 | 26.39 | 1,423,443 | -0.21(-0.79%) |
Jun 25, 2012 | 26.86 | 27.13 | 26.26 | 26.60 | 1,282,256 | -0.45(-1.66%) |
Jun 22, 2012 | 27.36 | 27.39 | 26.86 | 27.05 | 5,689,666 | -0.26(-0.95%) |
Jun 21, 2012 | 27.74 | 27.79 | 27.04 | 27.31 | 2,148,141 | -0.42(-1.51%) |
Jun 20, 2012 | 28.06 | 28.35 | 27.71 | 27.73 | 1,853,121 | -0.27(-0.96%) |
Jun 19, 2012 | 27.59 | 28.19 | 27.59 | 28.00 | 2,403,717 | +0.46(+1.67%) |
Jun 18, 2012 | 26.93 | 27.65 | 26.71 | 27.54 | 1,506,156 | +0.55(+2.04%) |
Jun 15, 2012 | 26.69 | 27.05 | 26.40 | 26.99 | 1,537,228 | +0.32(+1.20%) |
Jun 14, 2012 | 26.42 | 26.91 | 26.38 | 26.67 | 1,587,352 | +0.31(+1.18%) |
Jun 13, 2012 | 26.57 | 26.78 | 26.26 | 26.36 | 1,340,948 | -0.33(-1.24%) |
Jun 12, 2012 | 26.23 | 26.75 | 26.01 | 26.69 | 1,472,937 | +0.48(+1.83%) |
Jun 11, 2012 | 26.97 | 27.01 | 26.17 | 26.21 | 1,679,093 | -0.54(-2.02%) |
Jun 08, 2012 | 26.54 | 26.80 | 26.16 | 26.75 | 1,539,697 | +0.24(+0.91%) |
Jun 07, 2012 | 26.84 | 27.01 | 26.44 | 26.51 | 1,280,983 | -0.15(-0.56%) |
Jun 06, 2012 | 26.22 | 26.99 | 26.18 | 26.66 | 2,431,527 | +0.58(+2.22%) |
Jun 05, 2012 | 25.69 | 26.24 | 25.55 | 26.08 | 825,735 | +0.27(+1.05%) |
Jun 04, 2012 | 25.70 | 25.92 | 25.31 | 25.81 | 814,902 | +0.10(+0.39%) |
Jun 01, 2012 | 26.06 | 26.26 | 25.45 | 25.71 | 1,183,816 | -0.72(-2.72%) |
May 31, 2012 | 26.57 | 26.69 | 26.36 | 26.43 | 6,394,616 | -0.16(-0.60%) |
May 30, 2012 | 26.90 | 26.92 | 26.52 | 26.59 | 975,175 | -0.40(-1.48%) |
May 29, 2012 | 27.05 | 27.26 | 26.84 | 26.99 | 1,139,204 | +0.05(+0.19%) |
May 25, 2012 | 26.76 | 26.96 | 26.58 | 26.94 | 980,736 | +0.30(+1.13%) |
May 24, 2012 | 26.50 | 26.71 | 26.44 | 26.64 | 1,066,123 | +0.10(+0.38%) |
May 23, 2012 | 26.19 | 26.56 | 26.18 | 26.54 | 1,388,675 | +0.16(+0.61%) |
May 22, 2012 | 25.97 | 26.55 | 25.95 | 26.38 | 1,795,468 | +0.44(+1.70%) |
May 21, 2012 | 25.74 | 26.12 | 25.51 | 25.94 | 1,662,401 | +0.18(+0.70%) |
May 18, 2012 | 25.79 | 26.05 | 25.42 | 25.76 | 1,621,579 | -0.03(-0.12%) |
May 17, 2012 | 26.84 | 26.93 | 25.63 | 25.79 | 2,954,797 | -1.03(-3.84%) |
May 16, 2012 | 26.73 | 26.99 | 26.54 | 26.82 | 1,396,038 | +0.09(+0.34%) |
May 15, 2012 | 26.56 | 27.09 | 26.46 | 26.73 | 1,407,764 | +0.12(+0.45%) |
May 14, 2012 | 26.98 | 27.04 | 26.39 | 26.61 | 1,316,285 | -0.47(-1.74%) |
May 11, 2012 | 26.59 | 27.19 | 26.43 | 27.08 | 3,042,519 | +0.39(+1.46%) |
May 10, 2012 | 26.80 | 27.03 | 26.51 | 26.69 | 1,578,424 | +0.09(+0.34%) |
May 09, 2012 | 26.36 | 26.69 | 26.35 | 26.60 | 1,610,649 | +0.04(+0.15%) |
May 08, 2012 | 26.50 | 26.75 | 26.30 | 26.56 | 3,957,221 | -0.46(-1.70%) |
May 07, 2012 | 27.39 | 27.66 | 26.99 | 27.02 | 1,455,926 | -0.38(-1.39%) |
May 04, 2012 | 27.38 | 27.74 | 27.15 | 27.40 | 1,935,506 | +0.43(+1.59%) |
May 03, 2012 | 27.00 | 27.74 | 26.57 | 26.97 | 2,827,561 | +0.43(+1.62%) |
May 02, 2012 | 26.16 | 26.72 | 25.95 | 26.54 | 1,970,965 | +0.36(+1.38%) |
May 01, 2012 | 26.53 | 26.78 | 26.17 | 26.18 | 1,645,178 | -0.42(-1.58%) |
Apr 30, 2012 | 26.71 | 26.90 | 26.30 | 26.60 | 919,268 | -0.12(-0.45%) |
Apr 27, 2012 | 26.32 | 26.85 | 26.14 | 26.72 | 1,042,204 | +0.44(+1.67%) |
Apr 26, 2012 | 25.74 | 26.42 | 25.64 | 26.28 | 1,263,187 | +0.48(+1.86%) |
Apr 25, 2012 | 25.38 | 25.81 | 25.38 | 25.80 | 696,916 | +0.59(+2.34%) |
Apr 24, 2012 | 25.56 | 25.69 | 24.86 | 25.21 | 2,127,315 | -0.30(-1.18%) |
Apr 23, 2012 | 25.89 | 25.89 | 25.45 | 25.51 | 698,971 | -0.58(-2.22%) |
Apr 20, 2012 | 25.72 | 26.45 | 25.72 | 26.09 | 1,057,540 | +0.51(+1.99%) |
Apr 19, 2012 | 25.78 | 25.91 | 25.37 | 25.58 | 653,121 | -0.27(-1.04%) |
Apr 18, 2012 | 25.49 | 25.89 | 25.37 | 25.85 | 708,169 | +0.26(+1.02%) |
Apr 17, 2012 | 25.58 | 25.70 | 25.43 | 25.59 | 1,052,232 | +0.10(+0.39%) |
Apr 16, 2012 | 25.66 | 25.85 | 25.19 | 25.49 | 1,254,233 | -0.07(-0.27%) |
Apr 13, 2012 | 25.25 | 25.78 | 25.17 | 25.56 | 846,459 | +0.34(+1.35%) |
Apr 12, 2012 | 25.16 | 25.38 | 25.10 | 25.22 | 665,071 | +0.01(+0.04%) |
Apr 11, 2012 | 24.90 | 25.21 | 24.73 | 25.21 | 738,460 | +0.42(+1.69%) |
Apr 10, 2012 | 25.43 | 25.50 | 24.65 | 24.79 | 1,213,833 | -0.73(-2.86%) |
Apr 09, 2012 | 25.41 | 25.63 | 25.07 | 25.52 | 624,105 | -0.10(-0.39%) |
Apr 05, 2012 | 25.44 | 25.79 | 25.44 | 25.62 | 718,591 | +0.05(+0.20%) |
Apr 04, 2012 | 25.30 | 25.62 | 25.15 | 25.57 | 1,196,224 | +0.09(+0.35%) |
Apr 03, 2012 | 25.26 | 25.66 | 25.24 | 25.48 | 759,136 | +0.17(+0.67%) |