Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 27.08 | 27.14 | 26.73 | 26.89 | 1,305,134 | +0.20(+0.73%) |
Jun 28, 2012 | 26.37 | 26.71 | 26.31 | 26.70 | 705,308 | +0.20(+0.74%) |
Jun 27, 2012 | 26.22 | 26.60 | 26.15 | 26.50 | 715,670 | +0.38(+1.44%) |
Jun 26, 2012 | 26.05 | 26.22 | 25.92 | 26.12 | 1,038,371 | +0.11(+0.42%) |
Jun 25, 2012 | 26.00 | 26.09 | 25.69 | 26.01 | 859,546 | -0.14(-0.54%) |
Jun 22, 2012 | 26.27 | 26.41 | 26.13 | 26.16 | 1,444,490 | -0.09(-0.36%) |
Jun 21, 2012 | 26.48 | 26.62 | 26.25 | 26.25 | 950,018 | -0.07(-0.27%) |
Jun 20, 2012 | 26.49 | 26.52 | 26.19 | 26.32 | 1,197,548 | -0.20(-0.77%) |
Jun 19, 2012 | 26.73 | 26.83 | 26.49 | 26.52 | 1,086,021 | -0.07(-0.27%) |
Jun 18, 2012 | 26.51 | 26.68 | 26.34 | 26.60 | 790,027 | +0.16(+0.59%) |
Jun 15, 2012 | 26.59 | 26.66 | 26.38 | 26.44 | 1,518,605 | -0.22(-0.82%) |
Jun 14, 2012 | 26.60 | 26.78 | 26.56 | 26.66 | 936,839 | +0.14(+0.53%) |
Jun 13, 2012 | 26.65 | 26.70 | 26.41 | 26.52 | 1,174,920 | -0.15(-0.56%) |
Jun 12, 2012 | 26.60 | 26.69 | 26.45 | 26.67 | 988,863 | +0.13(+0.47%) |
Jun 11, 2012 | 27.06 | 27.06 | 26.52 | 26.54 | 917,646 | -0.38(-1.43%) |
Jun 08, 2012 | 26.82 | 26.96 | 26.71 | 26.92 | 1,895,781 | +0.00(+0.00%) |
Jun 07, 2012 | 27.46 | 27.46 | 26.91 | 26.92 | 1,255,902 | -0.49(-1.80%) |
Jun 06, 2012 | 27.00 | 27.44 | 26.85 | 27.42 | 908,740 | +0.59(+2.19%) |
Jun 05, 2012 | 26.56 | 26.87 | 26.45 | 26.83 | 838,246 | +0.26(+0.97%) |
Jun 04, 2012 | 26.87 | 26.90 | 26.49 | 26.57 | 1,088,350 | -0.23(-0.85%) |
Jun 01, 2012 | 26.65 | 27.24 | 26.54 | 26.80 | 1,458,529 | -0.04(-0.15%) |
May 31, 2012 | 26.76 | 26.99 | 26.61 | 26.84 | 747,460 | +0.17(+0.65%) |
May 30, 2012 | 26.82 | 27.00 | 26.62 | 26.67 | 776,285 | -0.27(-0.99%) |
May 29, 2012 | 26.89 | 26.97 | 26.74 | 26.93 | 531,076 | +0.21(+0.79%) |
May 25, 2012 | 26.86 | 26.86 | 26.70 | 26.72 | 488,415 | -0.14(-0.53%) |
May 24, 2012 | 26.38 | 26.88 | 26.28 | 26.86 | 981,735 | +0.58(+2.21%) |
May 23, 2012 | 26.13 | 26.29 | 25.99 | 26.28 | 1,219,738 | +0.02(+0.06%) |
May 22, 2012 | 26.12 | 26.39 | 25.97 | 26.27 | 984,543 | +0.24(+0.90%) |
May 21, 2012 | 25.95 | 26.09 | 25.71 | 26.03 | 1,092,632 | +0.13(+0.52%) |
May 18, 2012 | 26.09 | 26.22 | 25.85 | 25.90 | 1,047,159 | -0.20(-0.78%) |
May 17, 2012 | 26.38 | 26.45 | 26.09 | 26.10 | 677,781 | -0.38(-1.42%) |
May 16, 2012 | 26.60 | 26.67 | 26.47 | 26.48 | 603,492 | -0.03(-0.12%) |
May 15, 2012 | 26.56 | 26.67 | 26.41 | 26.51 | 821,992 | -0.05(-0.21%) |
May 14, 2012 | 26.74 | 26.82 | 26.51 | 26.56 | 877,817 | -0.37(-1.37%) |
May 11, 2012 | 26.82 | 27.09 | 26.68 | 26.93 | 806,499 | -0.03(-0.12%) |
May 10, 2012 | 26.82 | 27.11 | 26.76 | 26.96 | 1,019,409 | +0.27(+1.00%) |
May 09, 2012 | 26.54 | 26.82 | 26.30 | 26.70 | 1,053,127 | +0.13(+0.47%) |
May 08, 2012 | 26.48 | 26.65 | 26.37 | 26.57 | 1,245,591 | -0.11(-0.41%) |
May 07, 2012 | 26.67 | 26.71 | 26.41 | 26.68 | 1,376,463 | -0.07(-0.26%) |
May 04, 2012 | 26.79 | 27.02 | 26.60 | 26.75 | 1,335,793 | +0.00(+0.00%) |
May 03, 2012 | 27.02 | 27.28 | 26.75 | 26.75 | 1,268,456 | -0.16(-0.61%) |
May 02, 2012 | 27.00 | 27.15 | 26.71 | 26.92 | 1,040,229 | -0.13(-0.46%) |
May 01, 2012 | 26.94 | 27.37 | 26.82 | 27.04 | 1,082,450 | +0.18(+0.67%) |
Apr 30, 2012 | 27.05 | 27.11 | 26.71 | 26.86 | 1,509,533 | -0.27(-0.98%) |
Apr 27, 2012 | 26.87 | 27.19 | 26.81 | 27.13 | 700,127 | +0.25(+0.93%) |
Apr 26, 2012 | 26.61 | 26.91 | 26.52 | 26.88 | 744,178 | +0.20(+0.74%) |
Apr 25, 2012 | 26.58 | 26.70 | 26.42 | 26.68 | 699,688 | +0.27(+1.01%) |
Apr 24, 2012 | 26.12 | 26.41 | 26.10 | 26.41 | 1,052,389 | +0.40(+1.54%) |
Apr 23, 2012 | 26.31 | 26.38 | 25.87 | 26.01 | 1,001,267 | -0.48(-1.81%) |
Apr 20, 2012 | 26.23 | 26.59 | 26.18 | 26.49 | 1,032,929 | +0.35(+1.35%) |
Apr 19, 2012 | 26.16 | 26.31 | 26.03 | 26.14 | 686,456 | -0.02(-0.06%) |
Apr 18, 2012 | 25.98 | 26.40 | 25.75 | 26.16 | 1,565,060 | +0.16(+0.60%) |
Apr 17, 2012 | 25.80 | 26.12 | 25.72 | 26.00 | 1,172,121 | +0.23(+0.91%) |
Apr 16, 2012 | 25.75 | 25.91 | 25.70 | 25.77 | 1,378,582 | +0.02(+0.06%) |
Apr 13, 2012 | 25.98 | 26.17 | 25.73 | 25.75 | 1,142,972 | -0.25(-0.96%) |
Apr 12, 2012 | 25.80 | 26.01 | 25.70 | 26.00 | 596,795 | +0.21(+0.82%) |
Apr 11, 2012 | 25.96 | 26.05 | 25.77 | 25.79 | 1,027,280 | +0.02(+0.09%) |
Apr 10, 2012 | 26.12 | 26.18 | 25.65 | 25.77 | 1,321,083 | -0.34(-1.28%) |
Apr 09, 2012 | 26.04 | 26.18 | 26.01 | 26.10 | 699,787 | -0.24(-0.92%) |
Apr 05, 2012 | 26.38 | 26.49 | 26.25 | 26.34 | 962,058 | -0.11(-0.41%) |
Apr 04, 2012 | 26.61 | 26.72 | 26.41 | 26.45 | 1,467,494 | -0.38(-1.42%) |
Apr 03, 2012 | 26.66 | 26.89 | 26.58 | 26.83 | 1,045,096 | +0.07(+0.26%) |