Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 25.95 | 26.22 | 25.72 | 25.94 | 1,446,415 | +1.15(+4.64%) |
Jun 28, 2012 | 24.71 | 24.80 | 24.12 | 24.79 | 1,777,264 | -0.16(-0.65%) |
Jun 27, 2012 | 25.01 | 25.12 | 24.75 | 24.95 | 1,286,140 | +0.10(+0.39%) |
Jun 26, 2012 | 24.60 | 24.94 | 24.38 | 24.85 | 1,219,554 | +0.29(+1.16%) |
Jun 25, 2012 | 24.54 | 24.85 | 24.39 | 24.57 | 1,010,368 | -0.48(-1.92%) |
Jun 22, 2012 | 25.13 | 25.29 | 24.85 | 25.05 | 1,142,513 | +0.15(+0.59%) |
Jun 21, 2012 | 26.36 | 26.37 | 24.85 | 24.90 | 1,571,093 | -1.55(-5.86%) |
Jun 20, 2012 | 26.84 | 26.97 | 26.31 | 26.45 | 1,233,785 | -0.45(-1.67%) |
Jun 19, 2012 | 25.88 | 27.04 | 25.86 | 26.90 | 1,607,541 | +1.26(+4.90%) |
Jun 18, 2012 | 25.37 | 25.89 | 25.25 | 25.65 | 852,628 | -0.15(-0.57%) |
Jun 15, 2012 | 25.33 | 25.82 | 25.20 | 25.79 | 1,524,835 | +0.62(+2.46%) |
Jun 14, 2012 | 25.49 | 25.60 | 24.86 | 25.17 | 1,493,254 | -0.16(-0.64%) |
Jun 13, 2012 | 25.51 | 25.82 | 25.19 | 25.34 | 1,662,293 | -0.44(-1.71%) |
Jun 12, 2012 | 25.53 | 26.00 | 25.29 | 25.78 | 1,551,312 | +0.46(+1.80%) |
Jun 11, 2012 | 26.21 | 26.29 | 25.29 | 25.32 | 1,038,597 | -0.51(-1.99%) |
Jun 08, 2012 | 25.60 | 25.95 | 25.44 | 25.83 | 1,554,462 | -0.30(-1.15%) |
Jun 07, 2012 | 26.39 | 26.84 | 26.09 | 26.13 | 2,350,799 | +0.36(+1.39%) |
Jun 06, 2012 | 24.64 | 25.90 | 24.58 | 25.78 | 1,497,251 | +1.53(+6.29%) |
Jun 05, 2012 | 23.92 | 24.39 | 23.89 | 24.25 | 1,445,740 | +0.31(+1.29%) |
Jun 04, 2012 | 24.36 | 24.46 | 23.52 | 23.94 | 2,317,301 | -0.38(-1.54%) |
Jun 01, 2012 | 25.02 | 25.03 | 24.28 | 24.32 | 3,397,019 | -1.32(-5.15%) |
May 31, 2012 | 25.44 | 25.82 | 25.12 | 25.64 | 1,956,888 | +0.19(+0.74%) |
May 30, 2012 | 25.70 | 25.78 | 25.28 | 25.45 | 1,125,026 | -0.93(-3.53%) |
May 29, 2012 | 25.97 | 26.71 | 25.91 | 26.38 | 2,228,086 | +0.73(+2.83%) |
May 25, 2012 | 25.63 | 25.85 | 25.48 | 25.65 | 2,339,876 | -0.15(-0.57%) |
May 24, 2012 | 25.79 | 26.17 | 25.35 | 25.80 | 1,572,618 | +0.07(+0.29%) |
May 23, 2012 | 25.07 | 25.75 | 24.96 | 25.73 | 1,889,533 | +0.33(+1.32%) |
May 22, 2012 | 25.78 | 26.05 | 25.25 | 25.39 | 1,535,061 | -0.39(-1.52%) |
May 21, 2012 | 25.03 | 25.83 | 25.03 | 25.78 | 884,335 | +0.59(+2.33%) |
May 18, 2012 | 25.67 | 25.69 | 25.11 | 25.20 | 1,283,694 | -0.11(-0.45%) |
May 17, 2012 | 25.54 | 25.77 | 25.29 | 25.31 | 1,722,889 | -0.15(-0.61%) |
May 16, 2012 | 25.71 | 26.21 | 25.28 | 25.47 | 1,428,696 | -0.25(-0.98%) |
May 15, 2012 | 26.04 | 26.15 | 25.60 | 25.72 | 1,795,213 | -0.38(-1.47%) |
May 14, 2012 | 26.31 | 26.49 | 26.06 | 26.10 | 1,294,894 | -0.77(-2.88%) |
May 11, 2012 | 26.75 | 27.29 | 26.71 | 26.88 | 1,444,878 | -0.01(-0.03%) |
May 10, 2012 | 26.75 | 27.01 | 26.57 | 26.88 | 1,528,083 | +0.37(+1.38%) |
May 09, 2012 | 25.79 | 26.85 | 25.59 | 26.52 | 2,147,918 | +0.24(+0.90%) |
May 08, 2012 | 26.24 | 26.36 | 25.82 | 26.28 | 1,767,199 | -0.14(-0.52%) |
May 07, 2012 | 26.31 | 26.55 | 25.90 | 26.42 | 2,116,306 | +0.03(+0.12%) |
May 04, 2012 | 27.48 | 27.61 | 26.37 | 26.39 | 2,110,163 | -1.60(-5.71%) |
May 03, 2012 | 28.61 | 28.67 | 27.86 | 27.99 | 1,825,351 | -0.64(-2.25%) |
May 02, 2012 | 29.53 | 29.59 | 28.57 | 28.63 | 1,506,509 | -1.28(-4.28%) |
May 01, 2012 | 29.67 | 30.39 | 29.62 | 29.91 | 1,079,591 | +0.34(+1.16%) |
Apr 30, 2012 | 29.01 | 29.66 | 28.98 | 29.57 | 1,825,668 | +0.32(+1.09%) |
Apr 27, 2012 | 28.24 | 29.27 | 28.23 | 29.25 | 1,515,283 | +1.08(+3.85%) |
Apr 26, 2012 | 28.04 | 28.27 | 27.84 | 28.17 | 1,020,490 | +0.12(+0.44%) |
Apr 25, 2012 | 28.96 | 29.05 | 27.97 | 28.04 | 1,209,034 | -0.10(-0.35%) |
Apr 24, 2012 | 28.14 | 28.33 | 27.89 | 28.14 | 1,386,299 | +0.01(+0.03%) |
Apr 23, 2012 | 28.04 | 28.26 | 27.55 | 28.13 | 1,543,561 | -0.32(-1.12%) |
Apr 20, 2012 | 28.61 | 28.70 | 28.26 | 28.45 | 1,336,071 | +0.14(+0.49%) |
Apr 19, 2012 | 27.87 | 28.43 | 27.74 | 28.31 | 1,528,469 | +0.41(+1.46%) |
Apr 18, 2012 | 27.66 | 27.94 | 27.50 | 27.90 | 887,384 | +0.22(+0.80%) |
Apr 17, 2012 | 27.50 | 27.99 | 27.42 | 27.68 | 1,140,733 | +0.60(+2.20%) |
Apr 16, 2012 | 27.40 | 27.55 | 27.06 | 27.09 | 1,471,059 | -0.26(-0.95%) |
Apr 13, 2012 | 28.17 | 28.21 | 27.33 | 27.35 | 1,329,295 | -0.84(-2.98%) |
Apr 12, 2012 | 27.72 | 28.33 | 27.51 | 28.19 | 1,657,058 | +0.68(+2.46%) |
Apr 11, 2012 | 27.25 | 27.73 | 27.20 | 27.51 | 1,606,905 | +0.42(+1.54%) |
Apr 10, 2012 | 27.71 | 27.79 | 26.86 | 27.10 | 1,507,051 | -0.64(-2.32%) |
Apr 09, 2012 | 27.73 | 28.06 | 27.55 | 27.74 | 981,909 | -0.42(-1.48%) |
Apr 05, 2012 | 28.17 | 28.58 | 27.95 | 28.16 | 2,293,232 | +0.15(+0.52%) |
Apr 04, 2012 | 28.59 | 28.83 | 27.92 | 28.01 | 1,906,976 | -1.27(-4.35%) |
Apr 03, 2012 | 29.52 | 29.52 | 29.04 | 29.28 | 1,345,270 | -0.30(-1.02%) |