Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 25.45 | 25.71 | 25.41 | 25.56 | 3,987,347 | +0.32(+1.27%) |
Jun 28, 2012 | 25.13 | 25.29 | 25.00 | 25.24 | 11,927,152 | -0.30(-1.19%) |
Jun 27, 2012 | 25.86 | 25.89 | 25.37 | 25.54 | 7,928,480 | -0.30(-1.17%) |
Jun 26, 2012 | 25.86 | 25.96 | 25.74 | 25.84 | 2,692,485 | +0.12(+0.48%) |
Jun 25, 2012 | 25.76 | 25.80 | 25.65 | 25.72 | 2,430,614 | -0.02(-0.07%) |
Jun 22, 2012 | 25.84 | 25.86 | 25.72 | 25.74 | 2,392,614 | +0.12(+0.48%) |
Jun 21, 2012 | 25.74 | 25.94 | 25.58 | 25.61 | 2,216,018 | -0.22(-0.85%) |
Jun 20, 2012 | 25.90 | 25.93 | 25.65 | 25.83 | 4,503,944 | +0.04(+0.17%) |
Jun 19, 2012 | 25.84 | 26.00 | 25.77 | 25.79 | 3,786,644 | +0.30(+1.19%) |
Jun 18, 2012 | 25.29 | 25.54 | 25.26 | 25.49 | 2,950,649 | +0.21(+0.82%) |
Jun 15, 2012 | 25.28 | 25.46 | 25.22 | 25.28 | 4,800,369 | -0.13(-0.53%) |
Jun 14, 2012 | 25.32 | 25.52 | 25.28 | 25.41 | 2,835,125 | +0.13(+0.53%) |
Jun 13, 2012 | 25.43 | 25.45 | 25.22 | 25.28 | 4,187,851 | -0.13(-0.53%) |
Jun 12, 2012 | 25.21 | 25.41 | 25.03 | 25.41 | 3,702,843 | +0.51(+2.05%) |
Jun 11, 2012 | 25.16 | 25.18 | 24.90 | 24.90 | 2,338,149 | -0.12(-0.49%) |
Jun 08, 2012 | 24.94 | 25.05 | 24.87 | 25.03 | 3,453,465 | +0.20(+0.79%) |
Jun 07, 2012 | 25.17 | 25.17 | 24.83 | 24.83 | 4,180,355 | -0.06(-0.25%) |
Jun 06, 2012 | 24.64 | 24.89 | 24.59 | 24.89 | 4,047,787 | +0.37(+1.51%) |
Jun 05, 2012 | 24.45 | 24.56 | 24.36 | 24.52 | 2,676,554 | +0.10(+0.41%) |
Jun 04, 2012 | 24.31 | 24.48 | 24.29 | 24.42 | 5,020,696 | +0.05(+0.21%) |
Jun 01, 2012 | 24.57 | 24.61 | 24.32 | 24.37 | 6,256,572 | -0.37(-1.50%) |
May 31, 2012 | 24.82 | 24.86 | 24.55 | 24.74 | 5,783,735 | +0.20(+0.80%) |
May 30, 2012 | 24.66 | 24.72 | 24.48 | 24.54 | 5,343,544 | -0.36(-1.44%) |
May 29, 2012 | 25.10 | 25.10 | 24.83 | 24.90 | 3,908,411 | +0.07(+0.27%) |
May 25, 2012 | 24.79 | 24.94 | 24.76 | 24.83 | 3,997,603 | +0.02(+0.09%) |
May 24, 2012 | 24.92 | 24.95 | 24.68 | 24.81 | 3,757,321 | +0.19(+0.77%) |
May 23, 2012 | 24.72 | 24.75 | 24.43 | 24.62 | 3,717,444 | -0.30(-1.19%) |
May 22, 2012 | 24.96 | 25.07 | 24.82 | 24.92 | 3,324,499 | -0.03(-0.11%) |
May 21, 2012 | 24.90 | 24.96 | 24.85 | 24.95 | 3,305,534 | +0.17(+0.68%) |
May 18, 2012 | 25.03 | 25.03 | 24.73 | 24.78 | 4,739,565 | -0.10(-0.38%) |
May 17, 2012 | 25.18 | 25.24 | 24.86 | 24.87 | 4,364,096 | -0.57(-2.25%) |
May 16, 2012 | 25.42 | 25.52 | 25.37 | 25.45 | 3,393,298 | -0.06(-0.22%) |
May 15, 2012 | 25.56 | 25.64 | 25.39 | 25.50 | 4,161,131 | -0.07(-0.26%) |
May 14, 2012 | 25.56 | 25.77 | 25.50 | 25.57 | 4,223,819 | -0.02(-0.07%) |
May 11, 2012 | 25.46 | 25.79 | 25.46 | 25.59 | 2,443,077 | +0.07(+0.26%) |
May 10, 2012 | 25.68 | 25.68 | 25.47 | 25.52 | 2,091,104 | +0.00(+0.00%) |
May 09, 2012 | 25.37 | 25.65 | 25.31 | 25.52 | 4,259,953 | -0.29(-1.13%) |
May 08, 2012 | 25.84 | 25.86 | 25.52 | 25.81 | 3,766,266 | +0.00(+0.00%) |
May 07, 2012 | 25.51 | 25.93 | 25.41 | 25.81 | 3,681,078 | +0.27(+1.06%) |
May 04, 2012 | 25.87 | 25.91 | 25.54 | 25.54 | 4,208,335 | -0.45(-1.75%) |
May 03, 2012 | 25.91 | 26.02 | 25.82 | 25.99 | 3,768,444 | +0.13(+0.49%) |
May 02, 2012 | 25.67 | 25.91 | 25.62 | 25.87 | 3,580,227 | +0.05(+0.19%) |
May 01, 2012 | 25.89 | 25.91 | 25.81 | 25.82 | 2,368,413 | +0.19(+0.76%) |
Apr 30, 2012 | 25.79 | 25.83 | 25.57 | 25.62 | 3,055,893 | -0.16(-0.60%) |
Apr 27, 2012 | 25.74 | 25.82 | 25.59 | 25.78 | 4,397,702 | +0.17(+0.67%) |
Apr 26, 2012 | 25.33 | 25.67 | 25.31 | 25.61 | 4,237,439 | +0.11(+0.43%) |
Apr 25, 2012 | 25.41 | 25.50 | 25.31 | 25.50 | 8,778,091 | -0.67(-2.56%) |
Apr 24, 2012 | 26.10 | 26.27 | 26.07 | 26.17 | 3,535,615 | +0.01(+0.04%) |
Apr 23, 2012 | 26.05 | 26.18 | 25.87 | 26.15 | 3,876,912 | -0.06(-0.21%) |
Apr 20, 2012 | 26.19 | 26.32 | 26.12 | 26.21 | 5,671,444 | +0.33(+1.28%) |
Apr 19, 2012 | 25.98 | 26.02 | 25.76 | 25.88 | 5,689,261 | +0.18(+0.69%) |
Apr 18, 2012 | 25.61 | 25.76 | 25.56 | 25.70 | 3,830,378 | +0.24(+0.96%) |
Apr 17, 2012 | 25.31 | 25.50 | 25.18 | 25.46 | 3,044,332 | +0.19(+0.77%) |
Apr 16, 2012 | 25.21 | 25.31 | 25.10 | 25.26 | 3,843,241 | +0.55(+2.22%) |
Apr 13, 2012 | 24.79 | 24.83 | 24.65 | 24.71 | 5,116,961 | -0.49(-1.94%) |
Apr 12, 2012 | 24.98 | 25.21 | 24.95 | 25.20 | 2,945,565 | +0.28(+1.11%) |
Apr 11, 2012 | 24.86 | 25.05 | 24.86 | 24.92 | 6,238,636 | -0.04(-0.16%) |
Apr 10, 2012 | 25.15 | 25.22 | 24.81 | 24.96 | 7,954,900 | +0.01(+0.04%) |
Apr 09, 2012 | 24.77 | 25.10 | 24.71 | 24.95 | 3,065,460 | +0.00(+0.00%) |
Apr 05, 2012 | 24.80 | 24.99 | 24.80 | 24.95 | 3,033,369 | -0.17(-0.66%) |
Apr 04, 2012 | 25.20 | 25.23 | 24.93 | 25.12 | 5,377,202 | -0.22(-0.87%) |
Apr 03, 2012 | 25.49 | 25.50 | 25.22 | 25.34 | 3,136,300 | -0.07(-0.26%) |