Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 26.93 | 27.36 | 26.59 | 27.35 | 734,036 | +0.89(+3.38%) |
Jun 28, 2012 | 26.04 | 26.47 | 25.80 | 26.46 | 639,446 | +0.21(+0.81%) |
Jun 27, 2012 | 25.76 | 26.62 | 25.67 | 26.24 | 1,000,976 | +0.45(+1.75%) |
Jun 26, 2012 | 25.90 | 26.13 | 25.63 | 25.79 | 664,724 | -0.17(-0.65%) |
Jun 25, 2012 | 25.79 | 26.06 | 25.59 | 25.96 | 449,975 | -0.16(-0.61%) |
Jun 22, 2012 | 25.76 | 26.16 | 25.47 | 26.12 | 1,845,340 | +0.68(+2.68%) |
Jun 21, 2012 | 26.17 | 26.22 | 25.42 | 25.44 | 469,503 | -0.69(-2.64%) |
Jun 20, 2012 | 26.62 | 26.83 | 25.96 | 26.13 | 759,527 | -0.57(-2.12%) |
Jun 19, 2012 | 26.32 | 26.72 | 26.05 | 26.70 | 764,972 | +0.40(+1.51%) |
Jun 18, 2012 | 25.86 | 26.42 | 25.70 | 26.30 | 559,284 | +0.31(+1.19%) |
Jun 15, 2012 | 25.98 | 26.03 | 25.47 | 25.99 | 704,386 | +0.04(+0.17%) |
Jun 14, 2012 | 25.49 | 26.00 | 25.43 | 25.94 | 819,528 | +0.50(+1.98%) |
Jun 13, 2012 | 26.10 | 26.16 | 25.30 | 25.44 | 602,008 | -0.72(-2.74%) |
Jun 12, 2012 | 26.07 | 26.21 | 25.72 | 26.16 | 585,121 | +0.14(+0.54%) |
Jun 11, 2012 | 26.75 | 26.97 | 26.00 | 26.01 | 854,818 | -0.48(-1.80%) |
Jun 08, 2012 | 26.28 | 26.52 | 25.86 | 26.49 | 578,675 | +0.06(+0.23%) |
Jun 07, 2012 | 26.93 | 27.05 | 26.37 | 26.43 | 720,982 | -0.14(-0.53%) |
Jun 06, 2012 | 26.44 | 26.70 | 26.29 | 26.57 | 601,781 | +0.21(+0.81%) |
Jun 05, 2012 | 25.31 | 26.45 | 25.31 | 26.36 | 1,282,487 | +0.88(+3.44%) |
Jun 04, 2012 | 25.56 | 25.56 | 24.93 | 25.48 | 770,382 | -0.09(-0.35%) |
Jun 01, 2012 | 26.61 | 26.61 | 25.43 | 25.57 | 1,161,436 | -1.60(-5.89%) |
May 31, 2012 | 26.95 | 27.28 | 26.56 | 27.17 | 1,019,853 | +0.19(+0.69%) |
May 30, 2012 | 27.14 | 27.28 | 26.87 | 26.99 | 896,431 | -0.42(-1.52%) |
May 29, 2012 | 27.42 | 27.43 | 26.86 | 27.40 | 872,698 | +0.14(+0.52%) |
May 25, 2012 | 27.16 | 27.35 | 26.99 | 27.26 | 627,327 | +0.20(+0.75%) |
May 24, 2012 | 27.47 | 27.48 | 26.84 | 27.06 | 757,254 | -0.31(-1.13%) |
May 23, 2012 | 27.53 | 27.63 | 26.99 | 27.37 | 1,185,141 | -0.42(-1.53%) |
May 22, 2012 | 27.60 | 28.30 | 27.59 | 27.79 | 1,327,663 | +0.29(+1.06%) |
May 21, 2012 | 26.53 | 27.50 | 26.27 | 27.50 | 1,260,265 | +0.99(+3.74%) |
May 18, 2012 | 26.81 | 27.35 | 26.36 | 26.51 | 1,332,462 | -0.31(-1.15%) |
May 17, 2012 | 28.18 | 28.27 | 26.77 | 26.82 | 1,784,342 | -1.27(-4.54%) |
May 16, 2012 | 28.65 | 28.87 | 28.03 | 28.09 | 1,495,586 | -0.54(-1.88%) |
May 15, 2012 | 28.85 | 28.98 | 28.54 | 28.63 | 1,400,646 | -0.18(-0.61%) |
May 14, 2012 | 29.48 | 29.62 | 28.79 | 28.81 | 1,384,516 | -0.96(-3.24%) |
May 11, 2012 | 29.54 | 30.08 | 29.54 | 29.77 | 1,206,514 | -0.04(-0.12%) |
May 10, 2012 | 28.91 | 29.93 | 28.72 | 29.81 | 1,855,342 | +1.11(+3.89%) |
May 09, 2012 | 28.62 | 28.93 | 28.44 | 28.70 | 1,176,335 | -0.19(-0.67%) |
May 08, 2012 | 29.01 | 29.07 | 28.55 | 28.89 | 2,429,586 | -0.09(-0.31%) |
May 07, 2012 | 28.62 | 29.37 | 28.54 | 28.98 | 2,243,240 | +0.10(+0.34%) |
May 04, 2012 | 29.00 | 29.50 | 28.75 | 28.88 | 1,390,905 | -0.36(-1.24%) |
May 03, 2012 | 29.51 | 29.79 | 29.00 | 29.24 | 1,347,209 | -0.35(-1.20%) |
May 02, 2012 | 30.07 | 30.20 | 29.42 | 29.60 | 1,788,275 | -0.76(-2.51%) |
May 01, 2012 | 29.92 | 31.39 | 28.67 | 30.36 | 8,724,056 | -3.10(-9.26%) |
Apr 30, 2012 | 33.00 | 33.64 | 32.56 | 33.46 | 2,209,695 | +0.58(+1.78%) |
Apr 27, 2012 | 32.32 | 33.01 | 31.98 | 32.87 | 1,204,509 | +0.57(+1.75%) |
Apr 26, 2012 | 31.75 | 32.55 | 31.57 | 32.31 | 1,709,757 | +0.48(+1.50%) |
Apr 25, 2012 | 31.04 | 31.90 | 30.97 | 31.83 | 1,458,936 | +1.42(+4.66%) |
Apr 24, 2012 | 30.76 | 30.99 | 30.26 | 30.41 | 467,988 | -0.45(-1.46%) |
Apr 23, 2012 | 30.91 | 31.16 | 30.65 | 30.86 | 715,952 | -0.39(-1.25%) |
Apr 20, 2012 | 30.90 | 31.35 | 30.58 | 31.25 | 1,753,001 | +0.64(+2.08%) |
Apr 19, 2012 | 31.08 | 31.26 | 30.53 | 30.62 | 755,020 | -0.41(-1.31%) |
Apr 18, 2012 | 31.29 | 31.54 | 31.01 | 31.02 | 636,848 | -0.35(-1.10%) |
Apr 17, 2012 | 31.85 | 31.93 | 31.31 | 31.37 | 502,243 | -0.21(-0.67%) |
Apr 16, 2012 | 32.16 | 32.43 | 31.56 | 31.58 | 974,468 | +0.18(+0.56%) |
Apr 13, 2012 | 31.20 | 31.54 | 31.01 | 31.40 | 917,108 | +0.11(+0.34%) |
Apr 12, 2012 | 31.48 | 31.54 | 31.28 | 31.30 | 776,876 | -0.12(-0.37%) |
Apr 11, 2012 | 30.69 | 31.90 | 30.54 | 31.41 | 1,052,055 | +1.02(+3.35%) |
Apr 10, 2012 | 31.35 | 31.39 | 30.39 | 30.39 | 896,591 | -0.94(-2.99%) |
Apr 09, 2012 | 31.63 | 31.74 | 31.20 | 31.33 | 884,005 | -0.81(-2.53%) |
Apr 05, 2012 | 31.87 | 32.23 | 31.73 | 32.15 | 472,852 | +0.09(+0.28%) |
Apr 04, 2012 | 32.34 | 32.52 | 31.82 | 32.06 | 752,894 | -0.67(-2.05%) |
Apr 03, 2012 | 32.75 | 32.92 | 32.55 | 32.73 | 660,504 | +0.01(+0.03%) |