Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 26.90 | 27.76 | 26.70 | 27.59 | 2,404,251 | +1.20(+4.55%) |
Jun 28, 2012 | 26.52 | 26.74 | 26.04 | 26.39 | 1,929,284 | -0.36(-1.35%) |
Jun 27, 2012 | 27.20 | 27.30 | 26.54 | 26.75 | 1,694,514 | -0.36(-1.33%) |
Jun 26, 2012 | 26.97 | 27.46 | 26.74 | 27.11 | 2,260,346 | +0.21(+0.80%) |
Jun 25, 2012 | 27.25 | 27.30 | 26.81 | 26.89 | 1,908,184 | -0.66(-2.38%) |
Jun 22, 2012 | 27.80 | 27.88 | 27.29 | 27.55 | 2,605,972 | -0.13(-0.49%) |
Jun 21, 2012 | 28.48 | 28.54 | 27.53 | 27.68 | 2,801,834 | -0.78(-2.72%) |
Jun 20, 2012 | 28.37 | 28.68 | 27.95 | 28.46 | 1,634,600 | +0.19(+0.67%) |
Jun 19, 2012 | 27.76 | 28.52 | 27.69 | 28.27 | 1,504,791 | +0.64(+2.32%) |
Jun 18, 2012 | 27.46 | 27.76 | 26.97 | 27.63 | 1,929,157 | +0.12(+0.44%) |
Jun 15, 2012 | 26.76 | 27.57 | 26.63 | 27.51 | 2,617,771 | +0.89(+3.34%) |
Jun 14, 2012 | 26.54 | 26.69 | 26.13 | 26.62 | 3,239,672 | +0.22(+0.83%) |
Jun 13, 2012 | 27.55 | 27.57 | 26.28 | 26.40 | 3,512,577 | -1.35(-4.86%) |
Jun 12, 2012 | 27.37 | 28.00 | 27.30 | 27.75 | 4,647,342 | +0.62(+2.29%) |
Jun 11, 2012 | 27.89 | 28.04 | 27.07 | 27.13 | 2,138,198 | -0.51(-1.85%) |
Jun 08, 2012 | 27.32 | 27.78 | 27.14 | 27.64 | 2,380,041 | +0.31(+1.13%) |
Jun 07, 2012 | 27.93 | 28.05 | 26.92 | 27.33 | 3,888,466 | -0.26(-0.94%) |
Jun 06, 2012 | 26.92 | 27.67 | 26.83 | 27.59 | 3,098,991 | +0.89(+3.33%) |
Jun 05, 2012 | 26.54 | 26.88 | 26.33 | 26.70 | 2,268,759 | +0.06(+0.23%) |
Jun 04, 2012 | 27.00 | 27.18 | 26.26 | 26.64 | 1,697,053 | -0.05(-0.19%) |
Jun 01, 2012 | 27.53 | 27.63 | 26.59 | 26.69 | 2,830,123 | -1.28(-4.58%) |
May 31, 2012 | 28.30 | 28.30 | 27.60 | 27.97 | 2,869,835 | -0.22(-0.78%) |
May 30, 2012 | 28.49 | 28.68 | 28.02 | 28.19 | 2,074,874 | -0.53(-1.85%) |
May 29, 2012 | 28.55 | 28.89 | 28.19 | 28.72 | 2,254,043 | +0.30(+1.06%) |
May 25, 2012 | 28.11 | 28.53 | 27.98 | 28.42 | 1,997,213 | +0.39(+1.39%) |
May 24, 2012 | 28.18 | 28.20 | 27.60 | 28.03 | 2,189,987 | -0.15(-0.53%) |
May 23, 2012 | 27.91 | 28.27 | 27.43 | 28.18 | 3,434,745 | +0.08(+0.28%) |
May 22, 2012 | 26.17 | 28.38 | 26.02 | 28.10 | 11,306,505 | +1.94(+7.42%) |
May 21, 2012 | 25.70 | 26.52 | 25.57 | 26.16 | 6,069,665 | +0.54(+2.11%) |
May 18, 2012 | 25.61 | 26.03 | 25.43 | 25.62 | 3,564,442 | +0.06(+0.23%) |
May 17, 2012 | 26.35 | 26.58 | 25.48 | 25.56 | 4,443,908 | -0.77(-2.92%) |
May 16, 2012 | 26.76 | 27.01 | 26.28 | 26.33 | 3,671,075 | -0.41(-1.53%) |
May 15, 2012 | 27.06 | 27.60 | 26.61 | 26.74 | 2,650,923 | -0.28(-1.04%) |
May 14, 2012 | 27.32 | 27.69 | 26.93 | 27.02 | 3,537,224 | -0.43(-1.57%) |
May 11, 2012 | 27.51 | 27.87 | 27.36 | 27.45 | 2,352,072 | -0.24(-0.87%) |
May 10, 2012 | 28.01 | 28.19 | 27.58 | 27.69 | 1,584,507 | -0.15(-0.54%) |
May 09, 2012 | 27.46 | 28.10 | 27.08 | 27.84 | 2,630,139 | +0.19(+0.69%) |
May 08, 2012 | 27.96 | 28.08 | 26.98 | 27.65 | 3,110,643 | -0.55(-1.95%) |
May 07, 2012 | 28.17 | 28.67 | 28.10 | 28.20 | 2,829,597 | -0.11(-0.39%) |
May 04, 2012 | 28.85 | 29.21 | 28.28 | 28.31 | 2,054,570 | -0.66(-2.28%) |
May 03, 2012 | 30.08 | 30.08 | 28.78 | 28.97 | 3,283,882 | -1.13(-3.75%) |
May 02, 2012 | 28.84 | 30.13 | 28.61 | 30.10 | 3,830,321 | +1.27(+4.41%) |
May 01, 2012 | 28.95 | 29.32 | 28.66 | 28.83 | 2,884,790 | -0.13(-0.45%) |
Apr 30, 2012 | 29.27 | 29.36 | 28.64 | 28.96 | 1,333,684 | -0.25(-0.86%) |
Apr 27, 2012 | 29.04 | 29.39 | 28.54 | 29.21 | 2,105,766 | +0.29(+1.00%) |
Apr 26, 2012 | 28.37 | 29.00 | 28.22 | 28.92 | 1,320,743 | +0.58(+2.05%) |
Apr 25, 2012 | 27.94 | 28.52 | 27.94 | 28.34 | 1,784,872 | +0.47(+1.69%) |
Apr 24, 2012 | 28.20 | 28.40 | 27.75 | 27.87 | 2,659,267 | -0.27(-0.96%) |
Apr 23, 2012 | 28.58 | 28.60 | 27.99 | 28.14 | 2,276,916 | -0.80(-2.76%) |
Apr 20, 2012 | 29.11 | 29.38 | 28.88 | 28.94 | 2,126,599 | -0.12(-0.41%) |
Apr 19, 2012 | 29.17 | 29.63 | 28.85 | 29.06 | 1,574,421 | -0.11(-0.38%) |
Apr 18, 2012 | 28.88 | 29.17 | 28.72 | 29.17 | 1,910,783 | +0.23(+0.79%) |
Apr 17, 2012 | 28.67 | 29.06 | 28.60 | 28.94 | 1,731,288 | +0.46(+1.62%) |
Apr 16, 2012 | 28.90 | 29.15 | 28.37 | 28.48 | 2,257,545 | -0.19(-0.66%) |
Apr 13, 2012 | 29.07 | 29.13 | 28.61 | 28.67 | 2,240,416 | -0.33(-1.14%) |
Apr 12, 2012 | 28.75 | 29.15 | 28.62 | 29.00 | 2,194,020 | +0.20(+0.69%) |
Apr 11, 2012 | 28.70 | 29.00 | 28.60 | 28.80 | 1,418,518 | +0.29(+1.02%) |
Apr 10, 2012 | 29.33 | 29.40 | 28.39 | 28.51 | 3,193,758 | -0.97(-3.29%) |
Apr 09, 2012 | 29.68 | 29.68 | 29.11 | 29.48 | 2,900,210 | -0.55(-1.83%) |
Apr 05, 2012 | 30.02 | 30.27 | 29.94 | 30.03 | 3,185,883 | -0.13(-0.43%) |
Apr 04, 2012 | 30.05 | 30.34 | 29.74 | 30.16 | 3,933,903 | -0.06(-0.20%) |
Apr 03, 2012 | 30.86 | 31.36 | 29.96 | 30.22 | 9,571,293 | +0.68(+2.30%) |