Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 27.27 | 27.28 | 26.62 | 26.75 | 2,431,037 | +0.34(+1.27%) |
Jun 28, 2012 | 26.17 | 26.49 | 25.86 | 26.41 | 1,787,487 | -0.05(-0.20%) |
Jun 27, 2012 | 26.53 | 26.57 | 26.26 | 26.46 | 1,315,158 | +0.05(+0.20%) |
Jun 26, 2012 | 26.30 | 26.63 | 26.17 | 26.41 | 1,433,506 | +0.16(+0.60%) |
Jun 25, 2012 | 26.34 | 26.42 | 26.14 | 26.25 | 1,631,616 | -0.30(-1.15%) |
Jun 22, 2012 | 26.40 | 26.63 | 26.05 | 26.56 | 2,413,817 | +0.11(+0.43%) |
Jun 21, 2012 | 26.95 | 27.14 | 26.38 | 26.44 | 2,034,675 | -0.58(-2.13%) |
Jun 20, 2012 | 26.92 | 27.18 | 26.74 | 27.02 | 2,869,794 | +0.14(+0.53%) |
Jun 19, 2012 | 26.52 | 26.99 | 26.47 | 26.88 | 2,473,603 | +0.51(+1.95%) |
Jun 18, 2012 | 25.62 | 26.43 | 25.59 | 26.36 | 1,544,726 | +0.59(+2.28%) |
Jun 15, 2012 | 25.52 | 25.98 | 25.52 | 25.78 | 2,176,435 | +0.16(+0.63%) |
Jun 14, 2012 | 25.80 | 25.82 | 25.38 | 25.61 | 2,252,705 | -0.11(-0.42%) |
Jun 13, 2012 | 25.68 | 26.04 | 25.59 | 25.72 | 1,893,357 | -0.12(-0.47%) |
Jun 12, 2012 | 25.86 | 25.99 | 25.54 | 25.84 | 1,995,740 | +0.18(+0.69%) |
Jun 11, 2012 | 26.11 | 26.17 | 25.65 | 25.66 | 1,475,624 | -0.16(-0.63%) |
Jun 08, 2012 | 25.80 | 25.93 | 25.66 | 25.83 | 2,175,804 | -0.09(-0.34%) |
Jun 07, 2012 | 26.07 | 26.24 | 25.85 | 25.92 | 2,898,583 | +0.22(+0.84%) |
Jun 06, 2012 | 25.35 | 25.91 | 25.35 | 25.70 | 3,282,899 | +0.60(+2.41%) |
Jun 05, 2012 | 24.88 | 25.19 | 24.84 | 25.10 | 1,802,465 | +0.13(+0.52%) |
Jun 04, 2012 | 25.04 | 25.11 | 24.58 | 24.97 | 2,504,577 | -0.05(-0.21%) |
Jun 01, 2012 | 25.32 | 25.39 | 24.89 | 25.02 | 2,859,992 | -0.71(-2.77%) |
May 31, 2012 | 25.32 | 25.89 | 25.21 | 25.73 | 3,110,096 | +0.35(+1.39%) |
May 30, 2012 | 25.52 | 25.58 | 25.34 | 25.38 | 2,600,778 | -0.49(-1.89%) |
May 29, 2012 | 25.52 | 26.04 | 25.51 | 25.87 | 2,559,533 | +0.41(+1.63%) |
May 25, 2012 | 25.62 | 25.66 | 25.35 | 25.46 | 2,478,320 | -0.29(-1.11%) |
May 24, 2012 | 25.80 | 26.01 | 25.46 | 25.74 | 2,850,261 | -0.07(-0.27%) |
May 23, 2012 | 25.37 | 25.81 | 25.06 | 25.81 | 2,828,128 | +0.19(+0.74%) |
May 22, 2012 | 25.17 | 25.79 | 25.11 | 25.62 | 3,592,099 | +0.25(+0.99%) |
May 21, 2012 | 24.89 | 25.42 | 24.78 | 25.37 | 2,130,162 | +0.52(+2.08%) |
May 18, 2012 | 25.34 | 25.38 | 24.73 | 24.85 | 2,798,674 | -0.28(-1.12%) |
May 17, 2012 | 25.60 | 25.61 | 25.06 | 25.14 | 3,435,035 | -0.49(-1.92%) |
May 16, 2012 | 25.75 | 26.20 | 25.54 | 25.63 | 3,975,449 | -0.00(-0.01%) |
May 15, 2012 | 25.57 | 25.89 | 25.45 | 25.63 | 2,934,662 | +0.01(+0.04%) |
May 14, 2012 | 25.16 | 25.91 | 25.06 | 25.62 | 4,047,189 | +0.23(+0.89%) |
May 11, 2012 | 25.42 | 25.82 | 25.35 | 25.40 | 3,006,268 | +0.09(+0.37%) |
May 10, 2012 | 25.54 | 25.70 | 25.25 | 25.30 | 4,875,147 | -0.06(-0.24%) |
May 09, 2012 | 25.59 | 25.72 | 25.29 | 25.36 | 6,787,965 | -0.48(-1.87%) |
May 08, 2012 | 26.33 | 26.33 | 25.76 | 25.85 | 6,475,610 | -0.72(-2.72%) |
May 07, 2012 | 26.21 | 26.59 | 26.14 | 26.57 | 2,244,946 | +0.28(+1.08%) |
May 04, 2012 | 26.36 | 26.40 | 26.19 | 26.29 | 2,553,159 | -0.27(-1.03%) |
May 03, 2012 | 27.16 | 27.26 | 26.51 | 26.56 | 3,360,308 | -0.52(-1.91%) |
May 02, 2012 | 26.84 | 27.11 | 26.63 | 27.08 | 2,904,125 | -0.05(-0.20%) |
May 01, 2012 | 26.93 | 27.35 | 26.84 | 27.13 | 2,547,392 | +0.35(+1.30%) |
Apr 30, 2012 | 26.86 | 26.87 | 26.35 | 26.78 | 3,380,266 | -0.24(-0.87%) |
Apr 27, 2012 | 26.82 | 27.11 | 26.69 | 27.02 | 2,443,463 | +0.23(+0.87%) |
Apr 26, 2012 | 26.23 | 26.82 | 26.14 | 26.79 | 2,406,258 | +0.38(+1.44%) |
Apr 25, 2012 | 26.09 | 26.45 | 26.09 | 26.41 | 2,875,598 | +0.60(+2.32%) |
Apr 24, 2012 | 25.47 | 25.98 | 25.41 | 25.81 | 3,163,625 | +0.68(+2.70%) |
Apr 23, 2012 | 25.05 | 25.24 | 24.89 | 25.13 | 2,526,274 | -0.24(-0.93%) |
Apr 20, 2012 | 25.24 | 25.47 | 25.07 | 25.36 | 2,478,416 | +0.27(+1.09%) |
Apr 19, 2012 | 25.22 | 25.37 | 24.94 | 25.09 | 2,174,311 | -0.20(-0.78%) |
Apr 18, 2012 | 25.18 | 25.43 | 25.02 | 25.29 | 2,279,546 | +0.07(+0.27%) |
Apr 17, 2012 | 25.26 | 25.39 | 25.05 | 25.22 | 1,857,243 | +0.28(+1.12%) |
Apr 16, 2012 | 24.80 | 25.07 | 24.77 | 24.94 | 2,379,304 | +0.22(+0.88%) |
Apr 13, 2012 | 24.80 | 24.93 | 24.58 | 24.72 | 2,078,995 | -0.14(-0.57%) |
Apr 12, 2012 | 24.43 | 24.94 | 24.43 | 24.86 | 2,499,040 | +0.50(+2.05%) |
Apr 11, 2012 | 23.89 | 24.43 | 23.84 | 24.36 | 2,615,333 | +0.56(+2.36%) |
Apr 10, 2012 | 24.38 | 24.42 | 23.70 | 23.80 | 4,282,907 | -0.66(-2.71%) |
Apr 09, 2012 | 24.30 | 24.55 | 24.22 | 24.46 | 1,270,368 | -0.18(-0.71%) |
Apr 05, 2012 | 24.55 | 24.69 | 24.41 | 24.64 | 2,125,042 | +0.02(+0.08%) |
Apr 04, 2012 | 24.56 | 24.80 | 24.49 | 24.62 | 3,002,173 | -0.24(-0.99%) |
Apr 03, 2012 | 25.20 | 25.22 | 24.72 | 24.87 | 2,526,163 | -0.37(-1.48%) |