Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 26.73 | 27.24 | 26.70 | 27.19 | 7,107,790 | +0.74(+2.78%) |
Jun 28, 2012 | 26.44 | 26.49 | 26.08 | 26.45 | 4,381,332 | -0.05(-0.20%) |
Jun 27, 2012 | 26.15 | 26.63 | 26.05 | 26.51 | 4,247,202 | +0.43(+1.63%) |
Jun 26, 2012 | 25.94 | 26.26 | 25.91 | 26.08 | 4,449,120 | +0.17(+0.66%) |
Jun 25, 2012 | 26.07 | 26.16 | 25.63 | 25.91 | 6,705,382 | -0.50(-1.88%) |
Jun 22, 2012 | 26.40 | 26.59 | 26.32 | 26.41 | 3,274,506 | +0.06(+0.24%) |
Jun 21, 2012 | 26.98 | 27.03 | 26.33 | 26.35 | 4,025,876 | -0.53(-1.96%) |
Jun 20, 2012 | 26.75 | 27.07 | 26.64 | 26.87 | 4,183,156 | +0.18(+0.67%) |
Jun 19, 2012 | 26.46 | 26.80 | 26.41 | 26.70 | 6,587,826 | +0.36(+1.38%) |
Jun 18, 2012 | 26.43 | 26.71 | 26.26 | 26.33 | 6,209,854 | -0.13(-0.50%) |
Jun 15, 2012 | 26.87 | 26.87 | 26.37 | 26.46 | 7,623,719 | -0.22(-0.84%) |
Jun 14, 2012 | 26.48 | 26.77 | 26.31 | 26.69 | 5,989,187 | +0.29(+1.12%) |
Jun 13, 2012 | 26.42 | 26.71 | 26.16 | 26.39 | 4,173,737 | -0.26(-0.99%) |
Jun 12, 2012 | 26.32 | 26.66 | 26.16 | 26.66 | 4,111,941 | +0.39(+1.47%) |
Jun 11, 2012 | 26.78 | 26.82 | 26.25 | 26.27 | 4,264,407 | -0.32(-1.19%) |
Jun 08, 2012 | 26.36 | 26.59 | 26.27 | 26.59 | 3,579,985 | +0.19(+0.70%) |
Jun 07, 2012 | 26.73 | 26.89 | 26.39 | 26.40 | 6,906,973 | -0.02(-0.06%) |
Jun 06, 2012 | 25.84 | 26.42 | 25.73 | 26.42 | 7,329,167 | +0.74(+2.87%) |
Jun 05, 2012 | 25.56 | 25.80 | 25.46 | 25.68 | 9,536,262 | +0.10(+0.39%) |
Jun 04, 2012 | 25.68 | 25.74 | 25.42 | 25.58 | 6,684,596 | -0.05(-0.18%) |
Jun 01, 2012 | 25.93 | 26.02 | 25.56 | 25.63 | 7,150,214 | -0.67(-2.56%) |
May 31, 2012 | 26.13 | 26.49 | 25.89 | 26.30 | 7,665,815 | +0.20(+0.77%) |
May 30, 2012 | 26.10 | 26.25 | 25.97 | 26.10 | 8,635,311 | -0.27(-1.03%) |
May 29, 2012 | 25.98 | 26.39 | 25.98 | 26.37 | 8,971,605 | +0.52(+2.03%) |
May 25, 2012 | 25.55 | 25.95 | 25.55 | 25.85 | 5,805,999 | +0.11(+0.42%) |
May 24, 2012 | 25.51 | 25.77 | 25.29 | 25.74 | 6,145,675 | +0.26(+1.03%) |
May 23, 2012 | 25.17 | 25.51 | 24.96 | 25.48 | 6,876,141 | +0.19(+0.76%) |
May 22, 2012 | 25.72 | 25.72 | 25.18 | 25.28 | 11,311,877 | -0.28(-1.08%) |
May 21, 2012 | 25.22 | 25.70 | 25.13 | 25.56 | 5,010,091 | +0.35(+1.37%) |
May 18, 2012 | 25.49 | 25.50 | 25.07 | 25.21 | 7,358,515 | -0.16(-0.64%) |
May 17, 2012 | 25.79 | 25.97 | 25.29 | 25.38 | 9,757,341 | -0.36(-1.41%) |
May 16, 2012 | 26.30 | 26.39 | 25.73 | 25.74 | 7,170,966 | -0.42(-1.62%) |
May 15, 2012 | 26.51 | 26.52 | 26.04 | 26.16 | 8,146,737 | -0.32(-1.22%) |
May 14, 2012 | 26.64 | 26.91 | 26.46 | 26.49 | 7,311,510 | -0.33(-1.23%) |
May 11, 2012 | 26.41 | 26.94 | 26.31 | 26.82 | 6,422,913 | +0.18(+0.66%) |
May 10, 2012 | 26.65 | 26.80 | 26.54 | 26.64 | 6,519,977 | +0.22(+0.85%) |
May 09, 2012 | 26.46 | 26.56 | 26.18 | 26.42 | 8,117,306 | -0.29(-1.10%) |
May 08, 2012 | 26.24 | 26.72 | 26.19 | 26.71 | 10,990,536 | +0.33(+1.26%) |
May 07, 2012 | 26.34 | 26.43 | 26.15 | 26.38 | 8,378,138 | +0.05(+0.18%) |
May 04, 2012 | 26.52 | 26.60 | 26.30 | 26.33 | 8,455,937 | -0.02(-0.09%) |
May 03, 2012 | 26.47 | 26.82 | 26.24 | 26.35 | 16,860,388 | +1.02(+4.01%) |
May 02, 2012 | 25.68 | 25.69 | 25.18 | 25.34 | 7,401,699 | -0.37(-1.44%) |
May 01, 2012 | 25.70 | 26.25 | 25.70 | 25.71 | 7,566,325 | +0.05(+0.18%) |
Apr 30, 2012 | 25.82 | 25.93 | 25.56 | 25.66 | 5,612,844 | -0.17(-0.66%) |
Apr 27, 2012 | 26.18 | 26.23 | 25.77 | 25.83 | 4,980,436 | -0.28(-1.09%) |
Apr 26, 2012 | 25.53 | 26.21 | 25.52 | 26.12 | 7,356,118 | +0.48(+1.89%) |
Apr 25, 2012 | 25.41 | 25.72 | 25.27 | 25.63 | 5,959,681 | +0.37(+1.46%) |
Apr 24, 2012 | 24.98 | 25.29 | 24.95 | 25.26 | 3,116,193 | +0.27(+1.08%) |
Apr 23, 2012 | 24.81 | 25.00 | 24.69 | 24.99 | 4,195,685 | -0.15(-0.58%) |
Apr 20, 2012 | 25.32 | 25.52 | 25.08 | 25.14 | 6,536,235 | -0.12(-0.49%) |
Apr 19, 2012 | 25.44 | 25.62 | 25.13 | 25.26 | 4,837,493 | -0.13(-0.52%) |
Apr 18, 2012 | 25.19 | 25.48 | 25.05 | 25.39 | 5,666,518 | +0.08(+0.30%) |
Apr 17, 2012 | 25.23 | 25.35 | 24.98 | 25.31 | 4,923,242 | +0.32(+1.26%) |
Apr 16, 2012 | 25.01 | 25.08 | 24.78 | 25.00 | 3,760,633 | +0.13(+0.53%) |
Apr 13, 2012 | 25.22 | 25.31 | 24.83 | 24.87 | 4,262,506 | -0.44(-1.73%) |
Apr 12, 2012 | 24.81 | 25.38 | 24.64 | 25.31 | 5,129,925 | +0.48(+1.95%) |
Apr 11, 2012 | 24.87 | 24.89 | 24.63 | 24.82 | 3,712,082 | +0.21(+0.84%) |
Apr 10, 2012 | 24.89 | 24.92 | 24.61 | 24.61 | 4,143,654 | -0.32(-1.30%) |
Apr 09, 2012 | 24.85 | 25.02 | 24.84 | 24.94 | 2,876,978 | -0.28(-1.10%) |
Apr 05, 2012 | 25.00 | 25.31 | 24.98 | 25.21 | 4,595,428 | +0.10(+0.40%) |
Apr 04, 2012 | 25.12 | 25.21 | 24.96 | 25.11 | 6,453,697 | -0.22(-0.85%) |
Apr 03, 2012 | 25.65 | 25.74 | 25.13 | 25.33 | 5,717,397 | -0.35(-1.38%) |