Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 29.70 | 29.70 | 28.89 | 29.52 | 2,232,692 | +0.53(+1.84%) |
Jun 28, 2012 | 29.67 | 29.80 | 28.72 | 28.98 | 2,296,936 | -0.96(-3.21%) |
Jun 27, 2012 | 30.82 | 30.91 | 29.40 | 29.95 | 1,871,854 | -0.77(-2.52%) |
Jun 26, 2012 | 30.17 | 30.85 | 30.13 | 30.72 | 1,650,811 | +0.69(+2.29%) |
Jun 25, 2012 | 29.53 | 30.06 | 29.04 | 30.03 | 1,263,440 | +0.19(+0.63%) |
Jun 22, 2012 | 30.33 | 30.64 | 29.60 | 29.84 | 7,433,722 | -0.42(-1.39%) |
Jun 21, 2012 | 31.42 | 31.51 | 30.08 | 30.27 | 2,602,842 | -1.17(-3.72%) |
Jun 20, 2012 | 31.73 | 31.73 | 31.12 | 31.43 | 1,482,378 | -0.18(-0.57%) |
Jun 19, 2012 | 31.09 | 31.82 | 31.01 | 31.61 | 2,496,317 | +0.76(+2.45%) |
Jun 18, 2012 | 29.90 | 31.05 | 29.67 | 30.86 | 2,033,750 | +1.01(+3.37%) |
Jun 15, 2012 | 29.91 | 30.27 | 29.41 | 29.85 | 1,405,368 | -0.04(-0.14%) |
Jun 14, 2012 | 29.22 | 30.02 | 29.10 | 29.90 | 1,507,763 | +0.83(+2.87%) |
Jun 13, 2012 | 29.02 | 29.60 | 28.80 | 29.06 | 1,650,934 | +0.09(+0.33%) |
Jun 12, 2012 | 28.47 | 29.26 | 28.37 | 28.97 | 1,484,782 | +0.51(+1.78%) |
Jun 11, 2012 | 28.80 | 29.40 | 28.41 | 28.46 | 2,105,318 | -0.06(-0.21%) |
Jun 08, 2012 | 27.69 | 28.55 | 27.47 | 28.52 | 846,827 | +0.65(+2.34%) |
Jun 07, 2012 | 28.37 | 28.37 | 27.82 | 27.87 | 751,747 | -0.29(-1.04%) |
Jun 06, 2012 | 27.74 | 28.25 | 27.60 | 28.16 | 799,875 | +0.53(+1.93%) |
Jun 05, 2012 | 27.27 | 27.70 | 26.92 | 27.63 | 843,648 | +0.34(+1.23%) |
Jun 04, 2012 | 27.08 | 27.52 | 26.66 | 27.29 | 1,083,382 | +0.40(+1.50%) |
Jun 01, 2012 | 27.51 | 27.75 | 26.84 | 26.89 | 1,290,179 | -1.02(-3.67%) |
May 31, 2012 | 27.90 | 28.05 | 27.33 | 27.91 | 1,140,169 | +0.15(+0.56%) |
May 30, 2012 | 28.01 | 28.20 | 27.55 | 27.76 | 763,122 | -0.50(-1.76%) |
May 29, 2012 | 28.27 | 28.36 | 27.86 | 28.25 | 782,997 | +0.12(+0.43%) |
May 25, 2012 | 28.18 | 28.57 | 27.93 | 28.13 | 772,474 | +0.01(+0.03%) |
May 24, 2012 | 28.28 | 28.58 | 27.80 | 28.12 | 798,004 | +0.09(+0.31%) |
May 23, 2012 | 27.54 | 28.25 | 27.33 | 28.04 | 1,214,605 | +0.40(+1.46%) |
May 22, 2012 | 27.69 | 27.88 | 27.44 | 27.63 | 786,055 | -0.04(-0.16%) |
May 21, 2012 | 27.25 | 27.71 | 26.69 | 27.68 | 1,146,633 | +0.68(+2.51%) |
May 18, 2012 | 27.51 | 27.62 | 26.95 | 27.00 | 1,113,985 | +0.00(+0.00%) |
May 17, 2012 | 28.17 | 28.18 | 26.78 | 27.00 | 1,409,443 | -0.92(-3.29%) |
May 16, 2012 | 28.22 | 28.77 | 27.76 | 27.92 | 1,489,105 | +0.15(+0.56%) |
May 15, 2012 | 27.98 | 28.37 | 27.63 | 27.76 | 1,197,025 | -0.16(-0.58%) |
May 14, 2012 | 28.61 | 28.83 | 27.88 | 27.93 | 1,043,026 | -0.89(-3.10%) |
May 11, 2012 | 28.23 | 29.06 | 28.15 | 28.82 | 1,517,220 | +0.59(+2.10%) |
May 10, 2012 | 27.88 | 28.37 | 27.51 | 28.23 | 1,250,418 | +0.48(+1.73%) |
May 09, 2012 | 27.88 | 28.37 | 27.51 | 27.75 | 1,419,195 | -0.51(-1.79%) |
May 08, 2012 | 27.83 | 28.26 | 26.88 | 28.25 | 1,705,391 | +0.21(+0.74%) |
May 07, 2012 | 27.57 | 28.09 | 27.43 | 28.05 | 704,150 | +0.39(+1.40%) |
May 04, 2012 | 27.84 | 28.02 | 27.16 | 27.66 | 1,097,752 | -0.36(-1.29%) |
May 03, 2012 | 27.89 | 28.31 | 27.80 | 28.02 | 807,522 | -0.15(-0.52%) |
May 02, 2012 | 28.06 | 28.80 | 28.05 | 28.17 | 1,350,546 | -0.23(-0.82%) |
May 01, 2012 | 27.85 | 28.67 | 27.79 | 28.40 | 1,295,962 | +0.58(+2.07%) |
Apr 30, 2012 | 27.94 | 28.11 | 27.57 | 27.82 | 1,170,984 | -0.14(-0.49%) |
Apr 27, 2012 | 28.22 | 28.54 | 27.66 | 27.96 | 2,152,914 | -0.03(-0.12%) |
Apr 26, 2012 | 28.37 | 28.83 | 27.29 | 28.00 | 2,830,798 | +0.73(+2.68%) |
Apr 25, 2012 | 26.88 | 27.28 | 26.85 | 27.27 | 975,628 | +0.63(+2.36%) |
Apr 24, 2012 | 26.80 | 27.44 | 26.59 | 26.64 | 1,290,628 | -0.13(-0.48%) |
Apr 23, 2012 | 26.33 | 26.84 | 26.22 | 26.77 | 943,435 | +0.08(+0.29%) |
Apr 20, 2012 | 26.65 | 26.95 | 26.53 | 26.69 | 1,115,893 | +0.16(+0.62%) |
Apr 19, 2012 | 26.90 | 27.07 | 26.32 | 26.53 | 816,363 | -0.34(-1.25%) |
Apr 18, 2012 | 26.59 | 27.15 | 26.55 | 26.86 | 887,286 | +0.28(+1.07%) |
Apr 17, 2012 | 26.86 | 26.89 | 26.47 | 26.58 | 1,024,884 | -0.03(-0.10%) |
Apr 16, 2012 | 27.13 | 27.27 | 26.44 | 26.60 | 1,133,670 | -0.36(-1.34%) |
Apr 13, 2012 | 26.86 | 27.25 | 26.73 | 26.96 | 1,340,486 | +0.07(+0.26%) |
Apr 12, 2012 | 26.47 | 27.63 | 26.29 | 26.90 | 2,189,972 | +0.42(+1.59%) |
Apr 11, 2012 | 25.93 | 26.54 | 25.58 | 26.47 | 2,665,278 | +0.86(+3.36%) |
Apr 10, 2012 | 25.96 | 26.13 | 25.43 | 25.61 | 2,824,521 | -0.47(-1.81%) |
Apr 09, 2012 | 25.95 | 26.23 | 25.76 | 26.09 | 1,773,224 | -0.27(-1.01%) |
Apr 05, 2012 | 25.81 | 26.53 | 25.80 | 26.35 | 2,415,067 | +0.39(+1.49%) |
Apr 04, 2012 | 25.86 | 26.12 | 25.65 | 25.97 | 1,544,721 | -0.08(-0.30%) |
Apr 03, 2012 | 26.21 | 26.28 | 25.82 | 26.04 | 1,873,550 | -0.28(-1.08%) |