Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 27.37 | 27.37 | 27.37 | 0 | +0.99(+3.75%) | |
Jun 28, 2012 | 26.66 | 26.84 | 26.05 | 26.38 | 1,006,088 | -0.49(-1.82%) |
Jun 27, 2012 | 26.93 | 27.11 | 26.50 | 26.87 | 525,004 | -0.06(-0.22%) |
Jun 26, 2012 | 26.79 | 27.24 | 26.56 | 26.93 | 2,450,347 | -0.17(-0.63%) |
Jun 25, 2012 | 26.57 | 27.22 | 26.43 | 27.10 | 927,691 | +0.26(+0.97%) |
Jun 22, 2012 | 27.23 | 27.27 | 26.32 | 26.84 | 1,425,500 | -0.44(-1.61%) |
Jun 21, 2012 | 28.15 | 28.20 | 27.21 | 27.28 | 933,262 | -1.62(-5.61%) |
Jun 20, 2012 | 29.00 | 29.58 | 28.42 | 28.90 | 1,455,921 | -0.29(-0.99%) |
Jun 19, 2012 | 29.42 | 29.46 | 28.86 | 29.19 | 971,634 | -0.10(-0.34%) |
Jun 18, 2012 | 28.37 | 29.56 | 28.11 | 29.29 | 1,832,053 | +0.82(+2.88%) |
Jun 15, 2012 | 28.88 | 28.88 | 28.22 | 28.47 | 2,251,619 | -0.35(-1.21%) |
Jun 14, 2012 | 28.46 | 28.83 | 27.86 | 28.82 | 1,330,450 | +0.40(+1.41%) |
Jun 13, 2012 | 28.93 | 28.93 | 28.22 | 28.42 | 1,403,428 | -0.27(-0.94%) |
Jun 12, 2012 | 28.06 | 28.69 | 27.95 | 28.69 | 4,020,650 | +0.91(+3.28%) |
Jun 11, 2012 | 28.36 | 28.48 | 27.58 | 27.78 | 1,078,556 | -0.46(-1.63%) |
Jun 08, 2012 | 27.67 | 28.48 | 27.38 | 28.24 | 933,742 | +0.37(+1.33%) |
Jun 07, 2012 | 29.12 | 29.12 | 27.60 | 27.87 | 1,490,407 | -1.03(-3.56%) |
Jun 06, 2012 | 29.39 | 29.49 | 28.43 | 28.90 | 1,475,774 | +0.31(+1.08%) |
Jun 05, 2012 | 28.04 | 28.70 | 27.87 | 28.59 | 1,194,892 | +0.57(+2.03%) |
Jun 04, 2012 | 27.92 | 28.08 | 27.21 | 28.02 | 1,257,333 | +0.30(+1.08%) |
Jun 02, 2012 | 26.72 | 27.86 | 26.70 | 27.72 | 2,098,117 | +0.00(+0.00%) |
Jun 01, 2012 | 26.72 | 27.86 | 26.70 | 27.72 | 2,098,117 | +1.19(+4.49%) |
May 31, 2012 | 26.97 | 27.42 | 26.04 | 26.53 | 2,378,875 | -0.56(-2.07%) |
May 30, 2012 | 26.42 | 27.28 | 25.90 | 27.09 | 1,393,989 | +0.20(+0.74%) |
May 29, 2012 | 27.63 | 27.73 | 26.63 | 26.89 | 941,913 | -0.74(-2.68%) |
May 28, 2012 | 27.60 | 27.64 | 27.33 | 27.63 | 267,941 | +0.33(+1.21%) |
May 25, 2012 | 27.05 | 27.42 | 26.76 | 27.30 | 1,025,631 | +0.28(+1.04%) |
May 24, 2012 | 27.54 | 27.66 | 26.42 | 27.02 | 1,619,528 | +0.01(+0.04%) |
May 23, 2012 | 25.55 | 27.05 | 25.24 | 27.01 | 1,797,721 | +1.05(+4.04%) |
May 22, 2012 | 25.81 | 26.69 | 25.58 | 25.96 | 1,321,992 | +0.92(+3.67%) |
May 18, 2012 | 25.04 | 25.04 | 25.04 | 0 | +0.01(+0.04%) | |
May 17, 2012 | 24.65 | 25.46 | 24.19 | 25.03 | 2,605,133 | +1.21(+5.08%) |
May 16, 2012 | 23.16 | 24.64 | 23.11 | 23.82 | 2,832,707 | +0.44(+1.88%) |
May 15, 2012 | 24.71 | 24.97 | 23.25 | 23.38 | 1,771,161 | -1.10(-4.49%) |
May 14, 2012 | 25.66 | 25.90 | 24.32 | 24.48 | 1,903,334 | -1.96(-7.41%) |
May 11, 2012 | 26.19 | 27.05 | 25.96 | 26.44 | 928,009 | -0.11(-0.41%) |
May 10, 2012 | 27.27 | 27.35 | 26.33 | 26.55 | 1,247,109 | -0.39(-1.45%) |
May 09, 2012 | 25.99 | 27.63 | 25.69 | 26.94 | 2,419,966 | +0.51(+1.93%) |
May 08, 2012 | 26.81 | 26.85 | 26.06 | 26.43 | 5,643,577 | -0.87(-3.19%) |
May 07, 2012 | 28.16 | 28.37 | 27.09 | 27.30 | 1,771,466 | -0.91(-3.23%) |
May 04, 2012 | 28.60 | 28.92 | 28.12 | 28.21 | 1,905,886 | -0.33(-1.16%) |
May 03, 2012 | 29.20 | 29.35 | 28.28 | 28.54 | 994,798 | -1.03(-3.48%) |
May 02, 2012 | 29.81 | 29.90 | 29.40 | 29.57 | 876,216 | -0.57(-1.89%) |
May 01, 2012 | 30.33 | 30.61 | 29.97 | 30.14 | 1,168,018 | -0.02(-0.07%) |
Apr 30, 2012 | 29.50 | 30.34 | 29.09 | 30.16 | 1,007,612 | +0.48(+1.62%) |
Apr 27, 2012 | 29.88 | 29.99 | 29.44 | 29.68 | 1,649,899 | +0.24(+0.82%) |
Apr 26, 2012 | 29.40 | 29.98 | 29.30 | 29.44 | 1,446,138 | +0.21(+0.72%) |
Apr 25, 2012 | 28.55 | 29.30 | 28.02 | 29.23 | 1,836,047 | +1.08(+3.84%) |
Apr 24, 2012 | 28.34 | 28.53 | 27.96 | 28.15 | 1,104,921 | +0.03(+0.11%) |
Apr 23, 2012 | 28.55 | 28.60 | 27.90 | 28.12 | 2,000,971 | -1.04(-3.57%) |
Apr 20, 2012 | 29.44 | 29.68 | 29.08 | 29.16 | 776,135 | -0.24(-0.82%) |
Apr 19, 2012 | 29.54 | 29.87 | 29.28 | 29.40 | 1,119,579 | +0.05(+0.17%) |
Apr 18, 2012 | 29.70 | 29.85 | 29.19 | 29.35 | 1,305,987 | -0.55(-1.84%) |
Apr 17, 2012 | 29.50 | 30.25 | 29.16 | 29.90 | 1,842,171 | +0.23(+0.78%) |
Apr 16, 2012 | 30.36 | 30.59 | 29.17 | 29.67 | 5,060,428 | -1.46(-4.69%) |
Apr 13, 2012 | 31.51 | 31.72 | 30.97 | 31.13 | 1,166,507 | -0.77(-2.41%) |
Apr 12, 2012 | 30.48 | 32.03 | 30.37 | 31.90 | 3,092,798 | +1.22(+3.98%) |
Apr 11, 2012 | 31.48 | 31.48 | 30.58 | 30.68 | 885,331 | -0.44(-1.41%) |
Apr 10, 2012 | 30.85 | 31.20 | 30.27 | 31.12 | 1,079,235 | +0.23(+0.74%) |
Apr 09, 2012 | 31.24 | 31.58 | 30.81 | 30.89 | 671,488 | -0.15(-0.48%) |
Apr 05, 2012 | 31.51 | 31.58 | 30.79 | 31.04 | 844,611 | -0.38(-1.21%) |
Apr 04, 2012 | 31.57 | 32.01 | 30.86 | 31.42 | 1,483,038 | -1.03(-3.17%) |
Apr 03, 2012 | 33.22 | 33.46 | 32.24 | 32.45 | 1,299,653 | -0.99(-2.96%) |