Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 24.78 | 25.39 | 24.78 | 25.35 | 4,095,529 | +1.05(+4.31%) |
Jun 28, 2012 | 24.52 | 24.57 | 23.96 | 24.30 | 3,106,238 | -0.41(-1.64%) |
Jun 27, 2012 | 24.77 | 24.92 | 24.58 | 24.71 | 2,392,829 | +0.23(+0.95%) |
Jun 26, 2012 | 24.48 | 24.65 | 24.24 | 24.48 | 3,909,632 | +0.21(+0.88%) |
Jun 25, 2012 | 24.77 | 24.84 | 24.09 | 24.27 | 4,630,219 | -0.88(-3.51%) |
Jun 22, 2012 | 25.44 | 25.50 | 24.72 | 25.15 | 5,705,218 | -0.06(-0.23%) |
Jun 21, 2012 | 26.22 | 26.47 | 25.15 | 25.21 | 4,815,622 | -0.98(-3.74%) |
Jun 20, 2012 | 26.53 | 26.71 | 25.94 | 26.19 | 4,991,556 | -0.33(-1.24%) |
Jun 19, 2012 | 26.08 | 26.62 | 26.02 | 26.51 | 4,677,896 | +0.64(+2.49%) |
Jun 18, 2012 | 25.68 | 25.90 | 25.43 | 25.87 | 4,073,888 | +0.09(+0.35%) |
Jun 15, 2012 | 25.56 | 25.81 | 25.43 | 25.78 | 4,483,958 | +0.43(+1.68%) |
Jun 14, 2012 | 25.19 | 25.55 | 25.05 | 25.35 | 3,592,621 | +0.23(+0.90%) |
Jun 13, 2012 | 25.26 | 25.66 | 25.01 | 25.13 | 3,189,898 | -0.30(-1.19%) |
Jun 12, 2012 | 25.09 | 25.46 | 24.84 | 25.43 | 2,796,267 | +0.32(+1.26%) |
Jun 11, 2012 | 25.81 | 25.87 | 25.08 | 25.12 | 3,167,237 | -0.40(-1.57%) |
Jun 08, 2012 | 25.53 | 25.68 | 25.41 | 25.52 | 4,712,225 | -0.23(-0.90%) |
Jun 07, 2012 | 26.13 | 26.13 | 25.59 | 25.75 | 7,033,157 | +0.12(+0.48%) |
Jun 06, 2012 | 24.95 | 25.63 | 24.73 | 25.63 | 5,737,144 | +0.95(+3.87%) |
Jun 05, 2012 | 24.23 | 24.86 | 24.10 | 24.67 | 5,759,852 | +0.29(+1.19%) |
Jun 04, 2012 | 24.71 | 24.89 | 23.82 | 24.38 | 8,006,829 | -0.24(-0.99%) |
Jun 01, 2012 | 25.26 | 25.41 | 24.52 | 24.63 | 8,413,183 | -1.57(-6.00%) |
May 31, 2012 | 26.71 | 26.82 | 25.95 | 26.20 | 6,536,550 | -0.44(-1.67%) |
May 30, 2012 | 26.83 | 26.83 | 26.29 | 26.64 | 4,771,148 | -0.53(-1.97%) |
May 29, 2012 | 26.72 | 27.22 | 26.69 | 27.18 | 6,323,950 | +0.75(+2.85%) |
May 25, 2012 | 26.43 | 26.71 | 26.28 | 26.42 | 2,923,604 | -0.01(-0.02%) |
May 24, 2012 | 26.31 | 26.51 | 26.06 | 26.43 | 3,986,646 | +0.16(+0.61%) |
May 23, 2012 | 25.79 | 26.43 | 25.38 | 26.27 | 5,348,419 | +0.18(+0.69%) |
May 22, 2012 | 25.81 | 26.55 | 25.53 | 26.09 | 6,860,837 | +0.32(+1.25%) |
May 21, 2012 | 25.02 | 25.85 | 25.00 | 25.77 | 4,318,596 | +0.81(+3.25%) |
May 18, 2012 | 25.77 | 25.92 | 24.88 | 24.95 | 8,010,924 | -0.58(-2.27%) |
May 17, 2012 | 27.00 | 27.00 | 25.53 | 25.53 | 7,660,729 | -0.08(-0.33%) |
May 16, 2012 | 26.20 | 26.42 | 25.58 | 25.62 | 5,524,863 | -0.48(-1.85%) |
May 15, 2012 | 26.36 | 26.78 | 26.04 | 26.10 | 10,860,626 | +1.04(+4.14%) |
May 14, 2012 | 25.05 | 25.41 | 24.77 | 25.06 | 6,133,672 | -0.35(-1.39%) |
May 11, 2012 | 25.47 | 25.96 | 25.39 | 25.42 | 5,993,488 | -0.19(-0.73%) |
May 10, 2012 | 26.17 | 26.35 | 25.57 | 25.61 | 3,654,495 | -0.12(-0.48%) |
May 09, 2012 | 25.55 | 26.02 | 25.45 | 25.73 | 6,688,803 | -0.22(-0.84%) |
May 08, 2012 | 26.19 | 26.24 | 25.46 | 25.95 | 6,661,454 | -0.38(-1.44%) |
May 07, 2012 | 26.20 | 26.48 | 25.95 | 26.33 | 4,060,811 | -0.10(-0.37%) |
May 04, 2012 | 27.16 | 27.25 | 26.39 | 26.42 | 3,408,493 | -0.77(-2.84%) |
May 03, 2012 | 27.80 | 27.80 | 27.18 | 27.20 | 2,662,248 | -0.53(-1.93%) |
May 02, 2012 | 27.51 | 27.77 | 27.26 | 27.73 | 3,716,724 | +0.05(+0.16%) |
May 01, 2012 | 27.08 | 27.88 | 26.93 | 27.69 | 4,014,082 | +0.51(+1.87%) |
Apr 30, 2012 | 27.39 | 27.54 | 27.05 | 27.18 | 2,893,383 | -0.24(-0.89%) |
Apr 27, 2012 | 27.19 | 27.49 | 26.78 | 27.42 | 4,107,734 | +0.37(+1.36%) |
Apr 26, 2012 | 26.49 | 27.11 | 26.48 | 27.06 | 3,802,942 | +0.52(+1.97%) |
Apr 25, 2012 | 25.97 | 26.73 | 25.97 | 26.53 | 5,673,808 | +0.89(+3.47%) |
Apr 24, 2012 | 26.02 | 26.08 | 25.23 | 25.64 | 11,885,717 | -0.95(-3.56%) |
Apr 23, 2012 | 26.65 | 26.68 | 26.13 | 26.59 | 3,395,714 | -0.53(-1.97%) |
Apr 20, 2012 | 27.17 | 27.63 | 27.09 | 27.13 | 3,089,391 | +0.12(+0.43%) |
Apr 19, 2012 | 27.33 | 27.44 | 26.78 | 27.01 | 4,219,086 | -0.26(-0.95%) |
Apr 18, 2012 | 27.25 | 27.44 | 27.07 | 27.27 | 2,670,435 | -0.21(-0.77%) |
Apr 17, 2012 | 27.32 | 27.55 | 27.27 | 27.48 | 3,220,610 | +0.43(+1.57%) |
Apr 16, 2012 | 27.44 | 27.53 | 26.93 | 27.06 | 3,826,955 | -0.16(-0.59%) |
Apr 13, 2012 | 27.84 | 27.91 | 27.18 | 27.22 | 3,712,430 | -0.83(-2.96%) |
Apr 12, 2012 | 27.46 | 28.14 | 27.39 | 28.05 | 2,425,631 | +0.68(+2.50%) |
Apr 11, 2012 | 27.69 | 27.74 | 27.32 | 27.36 | 3,772,996 | +0.11(+0.40%) |
Apr 10, 2012 | 28.03 | 28.18 | 27.03 | 27.26 | 6,723,787 | -0.81(-2.87%) |
Apr 09, 2012 | 28.43 | 28.43 | 28.05 | 28.06 | 5,753,567 | -0.79(-2.72%) |
Apr 05, 2012 | 28.13 | 28.98 | 28.07 | 28.85 | 7,696,978 | +0.66(+2.35%) |
Apr 04, 2012 | 28.57 | 28.64 | 27.93 | 28.18 | 3,710,459 | -0.70(-2.43%) |
Apr 03, 2012 | 28.83 | 29.09 | 28.64 | 28.89 | 4,277,047 | -0.03(-0.09%) |