Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 26.41 | 27.24 | 26.36 | 27.24 | 5,823,074 | +1.73(+6.76%) |
Jun 28, 2012 | 26.00 | 26.06 | 25.08 | 25.51 | 8,315,834 | -0.64(-2.45%) |
Jun 27, 2012 | 26.00 | 26.55 | 25.95 | 26.16 | 4,702,297 | +0.30(+1.18%) |
Jun 26, 2012 | 25.35 | 25.92 | 25.28 | 25.85 | 8,183,504 | -0.44(-1.66%) |
Jun 25, 2012 | 26.25 | 26.50 | 26.10 | 26.29 | 5,574,454 | -0.26(-0.97%) |
Jun 22, 2012 | 26.41 | 26.60 | 26.27 | 26.55 | 4,433,665 | +0.23(+0.87%) |
Jun 21, 2012 | 27.44 | 27.57 | 26.29 | 26.32 | 5,576,786 | -1.08(-3.95%) |
Jun 20, 2012 | 27.46 | 27.59 | 27.03 | 27.40 | 4,280,795 | -0.02(-0.07%) |
Jun 19, 2012 | 27.42 | 27.64 | 27.30 | 27.42 | 3,946,661 | +0.21(+0.77%) |
Jun 18, 2012 | 27.36 | 27.47 | 27.11 | 27.21 | 5,102,395 | -0.26(-0.94%) |
Jun 15, 2012 | 26.90 | 27.52 | 26.75 | 27.47 | 7,648,685 | +0.64(+2.39%) |
Jun 14, 2012 | 26.57 | 26.95 | 26.26 | 26.83 | 5,831,548 | +0.22(+0.82%) |
Jun 13, 2012 | 26.47 | 26.84 | 26.39 | 26.61 | 6,382,382 | -0.01(-0.03%) |
Jun 12, 2012 | 26.35 | 26.76 | 26.27 | 26.62 | 4,981,164 | +0.26(+0.98%) |
Jun 11, 2012 | 26.85 | 27.05 | 26.31 | 26.36 | 6,154,930 | -0.36(-1.34%) |
Jun 08, 2012 | 26.79 | 26.93 | 26.49 | 26.72 | 7,185,100 | -0.22(-0.81%) |
Jun 07, 2012 | 27.65 | 27.65 | 26.86 | 26.94 | 5,224,355 | -0.35(-1.30%) |
Jun 06, 2012 | 26.85 | 27.58 | 26.67 | 27.29 | 5,779,856 | +0.79(+3.00%) |
Jun 05, 2012 | 26.13 | 26.65 | 26.01 | 26.50 | 5,094,631 | +0.20(+0.74%) |
Jun 04, 2012 | 26.01 | 26.34 | 25.86 | 26.30 | 4,765,301 | +0.47(+1.81%) |
Jun 01, 2012 | 25.82 | 25.99 | 25.58 | 25.83 | 7,506,029 | -0.61(-2.32%) |
May 31, 2012 | 26.75 | 26.75 | 25.88 | 26.45 | 7,708,672 | -0.28(-1.04%) |
May 30, 2012 | 27.47 | 27.47 | 26.38 | 26.72 | 10,414,440 | -0.97(-3.51%) |
May 29, 2012 | 27.33 | 27.96 | 27.33 | 27.69 | 4,606,874 | +0.45(+1.67%) |
May 25, 2012 | 27.29 | 27.41 | 27.10 | 27.24 | 4,862,429 | -0.05(-0.18%) |
May 24, 2012 | 27.94 | 28.05 | 26.93 | 27.29 | 9,004,363 | -0.53(-1.89%) |
May 23, 2012 | 27.39 | 27.96 | 27.15 | 27.82 | 6,066,237 | +0.15(+0.56%) |
May 22, 2012 | 27.74 | 27.96 | 27.47 | 27.66 | 5,411,994 | -0.07(-0.25%) |
May 21, 2012 | 27.21 | 27.94 | 26.97 | 27.73 | 7,484,505 | +0.66(+2.43%) |
May 18, 2012 | 27.14 | 27.40 | 26.95 | 27.07 | 11,475,471 | +0.08(+0.30%) |
May 17, 2012 | 27.40 | 27.50 | 26.95 | 26.99 | 8,249,239 | -0.42(-1.52%) |
May 16, 2012 | 27.75 | 27.92 | 27.38 | 27.41 | 7,704,584 | -0.38(-1.36%) |
May 15, 2012 | 27.34 | 28.16 | 27.34 | 27.78 | 9,732,232 | +0.53(+1.93%) |
May 14, 2012 | 27.46 | 27.64 | 27.23 | 27.26 | 7,315,966 | -0.57(-2.04%) |
May 11, 2012 | 27.65 | 27.97 | 27.47 | 27.83 | 9,606,369 | +0.11(+0.39%) |
May 10, 2012 | 27.66 | 27.78 | 27.24 | 27.72 | 11,724,761 | +0.21(+0.76%) |
May 09, 2012 | 26.82 | 27.59 | 26.60 | 27.51 | 11,513,352 | +0.13(+0.48%) |
May 08, 2012 | 26.08 | 27.47 | 25.96 | 27.38 | 31,836,520 | +1.82(+7.10%) |
May 07, 2012 | 27.69 | 27.81 | 25.29 | 25.56 | 83,844,352 | -6.06(-19.18%) |
May 04, 2012 | 32.01 | 32.09 | 31.57 | 31.63 | 7,308,809 | -0.65(-2.01%) |
May 03, 2012 | 33.05 | 33.05 | 32.22 | 32.27 | 5,381,018 | -0.79(-2.40%) |
May 02, 2012 | 33.02 | 33.21 | 32.82 | 33.07 | 3,782,411 | -0.25(-0.74%) |
May 01, 2012 | 33.28 | 33.67 | 33.08 | 33.31 | 2,967,562 | +0.02(+0.07%) |
Apr 30, 2012 | 33.54 | 33.60 | 33.09 | 33.29 | 3,479,883 | -0.30(-0.88%) |
Apr 27, 2012 | 33.56 | 33.87 | 33.09 | 33.59 | 2,659,287 | +0.26(+0.79%) |
Apr 26, 2012 | 32.72 | 33.52 | 32.58 | 33.32 | 4,340,974 | +0.59(+1.79%) |
Apr 25, 2012 | 32.78 | 33.14 | 32.54 | 32.74 | 5,540,828 | -0.13(-0.39%) |
Apr 24, 2012 | 32.75 | 33.26 | 32.63 | 32.87 | 5,324,227 | +0.28(+0.86%) |
Apr 23, 2012 | 32.19 | 32.74 | 31.77 | 32.58 | 7,815,103 | +0.07(+0.22%) |
Apr 20, 2012 | 32.78 | 32.92 | 32.50 | 32.51 | 5,431,038 | -0.13(-0.40%) |
Apr 19, 2012 | 32.92 | 33.20 | 32.49 | 32.64 | 5,682,500 | -0.35(-1.06%) |
Apr 18, 2012 | 33.47 | 33.58 | 32.89 | 32.99 | 4,805,988 | -0.72(-2.13%) |
Apr 17, 2012 | 33.23 | 33.88 | 33.16 | 33.71 | 4,354,251 | +0.70(+2.13%) |
Apr 16, 2012 | 33.63 | 33.79 | 32.88 | 33.01 | 5,984,244 | -0.50(-1.49%) |
Apr 13, 2012 | 33.54 | 34.18 | 33.23 | 33.51 | 13,389,293 | -1.34(-3.86%) |
Apr 12, 2012 | 34.40 | 34.89 | 34.32 | 34.85 | 3,666,649 | +0.63(+1.84%) |
Apr 11, 2012 | 34.16 | 34.70 | 34.05 | 34.22 | 4,082,384 | +0.25(+0.74%) |
Apr 10, 2012 | 34.38 | 34.48 | 33.89 | 33.97 | 5,259,075 | -0.49(-1.44%) |
Apr 09, 2012 | 34.54 | 34.58 | 34.20 | 34.46 | 3,545,808 | -0.63(-1.79%) |
Apr 05, 2012 | 34.53 | 35.10 | 34.41 | 35.09 | 3,404,647 | +0.46(+1.32%) |
Apr 04, 2012 | 34.30 | 34.73 | 34.21 | 34.63 | 3,686,829 | -0.01(-0.04%) |
Apr 03, 2012 | 34.81 | 34.92 | 34.40 | 34.64 | 3,771,627 | -0.32(-0.91%) |