Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 26.14 | 26.41 | 25.90 | 26.12 | 1,436,196 | +1.16(+4.64%) |
Jun 28, 2012 | 24.88 | 24.98 | 24.29 | 24.96 | 1,764,708 | -0.16(-0.65%) |
Jun 27, 2012 | 25.19 | 25.30 | 24.92 | 25.13 | 1,277,053 | +0.10(+0.39%) |
Jun 26, 2012 | 24.78 | 25.12 | 24.55 | 25.03 | 1,210,937 | +0.29(+1.16%) |
Jun 25, 2012 | 24.72 | 25.02 | 24.56 | 24.74 | 1,003,230 | -0.48(-1.92%) |
Jun 22, 2012 | 25.31 | 25.47 | 25.02 | 25.23 | 1,134,441 | +0.15(+0.59%) |
Jun 21, 2012 | 26.55 | 26.56 | 25.02 | 25.08 | 1,559,993 | -1.56(-5.86%) |
Jun 20, 2012 | 27.03 | 27.17 | 26.50 | 26.64 | 1,225,068 | -0.45(-1.67%) |
Jun 19, 2012 | 26.07 | 27.23 | 26.04 | 27.09 | 1,596,184 | +1.27(+4.90%) |
Jun 18, 2012 | 25.55 | 26.07 | 25.43 | 25.83 | 846,604 | -0.15(-0.57%) |
Jun 15, 2012 | 25.51 | 26.00 | 25.38 | 25.98 | 1,514,062 | +0.62(+2.46%) |
Jun 14, 2012 | 25.67 | 25.78 | 25.04 | 25.35 | 1,482,704 | -0.16(-0.64%) |
Jun 13, 2012 | 25.69 | 26.01 | 25.37 | 25.52 | 1,650,549 | -0.44(-1.71%) |
Jun 12, 2012 | 25.71 | 26.18 | 25.47 | 25.96 | 1,540,352 | +0.46(+1.80%) |
Jun 11, 2012 | 26.39 | 26.48 | 25.47 | 25.50 | 1,031,260 | -0.52(-1.99%) |
Jun 08, 2012 | 25.79 | 26.14 | 25.62 | 26.02 | 1,543,480 | -0.30(-1.15%) |
Jun 07, 2012 | 26.58 | 27.04 | 26.27 | 26.32 | 2,334,191 | +0.36(+1.39%) |
Jun 06, 2012 | 24.82 | 26.08 | 24.76 | 25.96 | 1,486,673 | +1.54(+6.29%) |
Jun 05, 2012 | 24.09 | 24.56 | 24.06 | 24.42 | 1,435,525 | +0.31(+1.29%) |
Jun 04, 2012 | 24.54 | 24.64 | 23.68 | 24.11 | 2,300,929 | -0.38(-1.54%) |
Jun 01, 2012 | 25.20 | 25.20 | 24.46 | 24.49 | 3,373,019 | -1.33(-5.15%) |
May 31, 2012 | 25.62 | 26.00 | 25.30 | 25.82 | 1,943,062 | +0.19(+0.74%) |
May 30, 2012 | 25.89 | 25.97 | 25.46 | 25.63 | 1,117,077 | -0.94(-3.53%) |
May 29, 2012 | 26.16 | 26.90 | 26.09 | 26.57 | 2,212,345 | +0.73(+2.83%) |
May 25, 2012 | 25.81 | 26.03 | 25.66 | 25.84 | 2,323,344 | -0.15(-0.57%) |
May 24, 2012 | 25.98 | 26.35 | 25.53 | 25.98 | 1,561,508 | +0.07(+0.29%) |
May 23, 2012 | 25.24 | 25.93 | 25.14 | 25.91 | 1,876,183 | +0.34(+1.32%) |
May 22, 2012 | 25.96 | 26.24 | 25.43 | 25.57 | 1,524,216 | -0.39(-1.52%) |
May 21, 2012 | 25.20 | 26.02 | 25.20 | 25.97 | 878,087 | +0.59(+2.33%) |
May 18, 2012 | 25.85 | 25.88 | 25.29 | 25.38 | 1,274,624 | -0.12(-0.45%) |
May 17, 2012 | 25.72 | 25.95 | 25.47 | 25.49 | 1,710,716 | -0.16(-0.61%) |
May 16, 2012 | 25.89 | 26.39 | 25.46 | 25.65 | 1,418,602 | -0.25(-0.98%) |
May 15, 2012 | 26.23 | 26.34 | 25.78 | 25.90 | 1,782,530 | -0.39(-1.47%) |
May 14, 2012 | 26.49 | 26.68 | 26.25 | 26.29 | 1,285,746 | -0.78(-2.88%) |
May 11, 2012 | 26.94 | 27.49 | 26.90 | 27.07 | 1,434,670 | -0.01(-0.03%) |
May 10, 2012 | 26.94 | 27.20 | 26.76 | 27.08 | 1,517,287 | +0.37(+1.38%) |
May 09, 2012 | 25.98 | 27.04 | 25.77 | 26.71 | 2,132,743 | +0.24(+0.90%) |
May 08, 2012 | 26.43 | 26.55 | 26.01 | 26.47 | 1,754,713 | -0.14(-0.53%) |
May 07, 2012 | 26.49 | 26.74 | 26.08 | 26.61 | 2,101,354 | +0.03(+0.12%) |
May 04, 2012 | 27.68 | 27.81 | 26.56 | 26.58 | 2,095,254 | -1.61(-5.71%) |
May 03, 2012 | 28.81 | 28.88 | 28.05 | 28.19 | 1,812,455 | -0.65(-2.25%) |
May 02, 2012 | 29.74 | 29.80 | 28.78 | 28.83 | 1,495,866 | -1.29(-4.28%) |
May 01, 2012 | 29.88 | 30.61 | 29.83 | 30.12 | 1,071,964 | +0.34(+1.16%) |
Apr 30, 2012 | 29.21 | 29.87 | 29.19 | 29.78 | 1,812,769 | +0.32(+1.09%) |
Apr 27, 2012 | 28.44 | 29.48 | 28.43 | 29.46 | 1,504,577 | +1.09(+3.85%) |
Apr 26, 2012 | 28.23 | 28.47 | 28.04 | 28.37 | 1,013,280 | +0.12(+0.44%) |
Apr 25, 2012 | 29.16 | 29.25 | 28.17 | 28.24 | 1,200,492 | -0.10(-0.35%) |
Apr 24, 2012 | 28.34 | 28.53 | 28.09 | 28.34 | 1,376,504 | +0.01(+0.03%) |
Apr 23, 2012 | 28.23 | 28.46 | 27.74 | 28.33 | 1,532,655 | -0.32(-1.12%) |
Apr 20, 2012 | 28.81 | 28.91 | 28.46 | 28.65 | 1,326,631 | +0.14(+0.49%) |
Apr 19, 2012 | 28.07 | 28.63 | 27.94 | 28.51 | 1,517,670 | +0.41(+1.46%) |
Apr 18, 2012 | 27.86 | 28.14 | 27.69 | 28.10 | 881,115 | +0.22(+0.80%) |
Apr 17, 2012 | 27.69 | 28.19 | 27.62 | 27.88 | 1,132,673 | +0.60(+2.20%) |
Apr 16, 2012 | 27.59 | 27.75 | 27.26 | 27.28 | 1,460,666 | -0.26(-0.95%) |
Apr 13, 2012 | 28.37 | 28.42 | 27.53 | 27.54 | 1,319,903 | -0.85(-2.98%) |
Apr 12, 2012 | 27.91 | 28.53 | 27.71 | 28.39 | 1,645,351 | +0.68(+2.46%) |
Apr 11, 2012 | 27.45 | 27.93 | 27.40 | 27.71 | 1,595,552 | +0.42(+1.54%) |
Apr 10, 2012 | 27.91 | 27.99 | 27.05 | 27.29 | 1,496,404 | -0.65(-2.32%) |
Apr 09, 2012 | 27.92 | 28.26 | 27.74 | 27.94 | 974,972 | -0.42(-1.48%) |
Apr 05, 2012 | 28.37 | 28.78 | 28.14 | 28.36 | 2,277,030 | +0.15(+0.52%) |
Apr 04, 2012 | 28.79 | 29.04 | 28.12 | 28.21 | 1,893,503 | -1.28(-4.35%) |
Apr 03, 2012 | 29.73 | 29.73 | 29.24 | 29.49 | 1,335,766 | -0.30(-1.02%) |