Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 25.96 | 26.23 | 25.73 | 25.95 | 1,445,873 | +1.15(+4.64%) |
Jun 28, 2012 | 24.72 | 24.81 | 24.13 | 24.80 | 1,776,598 | -0.16(-0.65%) |
Jun 27, 2012 | 25.02 | 25.13 | 24.76 | 24.96 | 1,285,658 | +0.10(+0.39%) |
Jun 26, 2012 | 24.61 | 24.95 | 24.39 | 24.86 | 1,219,097 | +0.29(+1.16%) |
Jun 25, 2012 | 24.55 | 24.86 | 24.40 | 24.58 | 1,009,990 | -0.48(-1.92%) |
Jun 22, 2012 | 25.14 | 25.30 | 24.86 | 25.06 | 1,142,085 | +0.15(+0.59%) |
Jun 21, 2012 | 26.37 | 26.38 | 24.86 | 24.91 | 1,570,505 | -1.55(-5.86%) |
Jun 20, 2012 | 26.85 | 26.98 | 26.32 | 26.46 | 1,233,323 | -0.45(-1.67%) |
Jun 19, 2012 | 25.89 | 27.05 | 25.87 | 26.91 | 1,606,939 | +1.26(+4.90%) |
Jun 18, 2012 | 25.38 | 25.90 | 25.26 | 25.65 | 852,309 | -0.15(-0.57%) |
Jun 15, 2012 | 25.34 | 25.83 | 25.21 | 25.80 | 1,524,264 | +0.62(+2.46%) |
Jun 14, 2012 | 25.50 | 25.61 | 24.87 | 25.18 | 1,492,695 | -0.16(-0.64%) |
Jun 13, 2012 | 25.52 | 25.83 | 25.20 | 25.34 | 1,661,670 | -0.44(-1.71%) |
Jun 12, 2012 | 25.54 | 26.01 | 25.30 | 25.79 | 1,550,731 | +0.46(+1.80%) |
Jun 11, 2012 | 26.22 | 26.30 | 25.30 | 25.33 | 1,038,209 | -0.51(-1.99%) |
Jun 08, 2012 | 25.61 | 25.96 | 25.45 | 25.84 | 1,553,880 | -0.30(-1.15%) |
Jun 07, 2012 | 26.40 | 26.85 | 26.10 | 26.14 | 2,349,919 | +0.36(+1.39%) |
Jun 06, 2012 | 24.65 | 25.91 | 24.59 | 25.79 | 1,496,690 | +1.53(+6.29%) |
Jun 05, 2012 | 23.93 | 24.40 | 23.90 | 24.26 | 1,445,198 | +0.31(+1.29%) |
Jun 04, 2012 | 24.37 | 24.47 | 23.52 | 23.95 | 2,316,433 | -0.38(-1.54%) |
Jun 01, 2012 | 25.03 | 25.03 | 24.29 | 24.32 | 3,395,747 | -1.32(-5.15%) |
May 31, 2012 | 25.45 | 25.83 | 25.13 | 25.65 | 1,956,155 | +0.19(+0.74%) |
May 30, 2012 | 25.71 | 25.79 | 25.29 | 25.46 | 1,124,604 | -0.93(-3.52%) |
May 29, 2012 | 25.98 | 26.72 | 25.92 | 26.39 | 2,227,252 | +0.73(+2.83%) |
May 25, 2012 | 25.64 | 25.86 | 25.49 | 25.66 | 2,339,000 | -0.15(-0.57%) |
May 24, 2012 | 25.80 | 26.18 | 25.36 | 25.81 | 1,572,030 | +0.07(+0.29%) |
May 23, 2012 | 25.08 | 25.76 | 24.97 | 25.74 | 1,888,826 | +0.33(+1.32%) |
May 22, 2012 | 25.79 | 26.06 | 25.26 | 25.40 | 1,534,486 | -0.39(-1.52%) |
May 21, 2012 | 25.03 | 25.84 | 25.03 | 25.79 | 884,004 | +0.59(+2.33%) |
May 18, 2012 | 25.68 | 25.70 | 25.12 | 25.21 | 1,283,213 | -0.11(-0.45%) |
May 17, 2012 | 25.55 | 25.78 | 25.30 | 25.32 | 1,722,244 | -0.16(-0.61%) |
May 16, 2012 | 25.72 | 26.22 | 25.29 | 25.48 | 1,428,161 | -0.25(-0.98%) |
May 15, 2012 | 26.05 | 26.16 | 25.61 | 25.73 | 1,794,541 | -0.38(-1.47%) |
May 14, 2012 | 26.32 | 26.50 | 26.07 | 26.11 | 1,294,409 | -0.78(-2.88%) |
May 11, 2012 | 26.76 | 27.30 | 26.72 | 26.89 | 1,444,337 | -0.01(-0.03%) |
May 10, 2012 | 26.76 | 27.02 | 26.58 | 26.89 | 1,527,511 | +0.37(+1.38%) |
May 09, 2012 | 25.80 | 26.86 | 25.60 | 26.53 | 2,147,113 | +0.24(+0.90%) |
May 08, 2012 | 26.25 | 26.37 | 25.83 | 26.29 | 1,766,537 | -0.14(-0.52%) |
May 07, 2012 | 26.32 | 26.56 | 25.91 | 26.43 | 2,115,514 | +0.03(+0.12%) |
May 04, 2012 | 27.49 | 27.62 | 26.38 | 26.40 | 2,109,373 | -1.60(-5.71%) |
May 03, 2012 | 28.62 | 28.68 | 27.87 | 28.00 | 1,824,668 | -0.64(-2.25%) |
May 02, 2012 | 29.54 | 29.60 | 28.58 | 28.64 | 1,505,945 | -1.28(-4.28%) |
May 01, 2012 | 29.68 | 30.40 | 29.63 | 29.92 | 1,079,187 | +0.34(+1.16%) |
Apr 30, 2012 | 29.02 | 29.67 | 28.99 | 29.58 | 1,824,984 | +0.32(+1.09%) |
Apr 27, 2012 | 28.25 | 29.28 | 28.24 | 29.26 | 1,514,715 | +1.09(+3.85%) |
Apr 26, 2012 | 28.05 | 28.28 | 27.85 | 28.18 | 1,020,108 | +0.12(+0.44%) |
Apr 25, 2012 | 28.97 | 29.06 | 27.98 | 28.05 | 1,208,581 | -0.10(-0.35%) |
Apr 24, 2012 | 28.15 | 28.34 | 27.90 | 28.15 | 1,385,779 | +0.01(+0.03%) |
Apr 23, 2012 | 28.05 | 28.27 | 27.56 | 28.14 | 1,542,983 | -0.32(-1.12%) |
Apr 20, 2012 | 28.62 | 28.71 | 28.27 | 28.46 | 1,335,570 | +0.14(+0.49%) |
Apr 19, 2012 | 27.88 | 28.44 | 27.75 | 28.32 | 1,527,897 | +0.41(+1.46%) |
Apr 18, 2012 | 27.67 | 27.95 | 27.51 | 27.91 | 887,052 | +0.22(+0.80%) |
Apr 17, 2012 | 27.51 | 28.00 | 27.43 | 27.69 | 1,140,306 | +0.60(+2.20%) |
Apr 16, 2012 | 27.41 | 27.56 | 27.07 | 27.10 | 1,470,509 | -0.26(-0.95%) |
Apr 13, 2012 | 28.18 | 28.23 | 27.34 | 27.36 | 1,328,797 | -0.84(-2.98%) |
Apr 12, 2012 | 27.73 | 28.34 | 27.52 | 28.20 | 1,656,438 | +0.68(+2.46%) |
Apr 11, 2012 | 27.26 | 27.74 | 27.21 | 27.52 | 1,606,303 | +0.42(+1.54%) |
Apr 10, 2012 | 27.72 | 27.80 | 26.87 | 27.11 | 1,506,487 | -0.64(-2.32%) |
Apr 09, 2012 | 27.74 | 28.07 | 27.56 | 27.75 | 981,541 | -0.42(-1.48%) |
Apr 05, 2012 | 28.18 | 28.59 | 27.96 | 28.17 | 2,292,373 | +0.15(+0.52%) |
Apr 04, 2012 | 28.60 | 28.85 | 27.93 | 28.02 | 1,906,262 | -1.27(-4.35%) |
Apr 03, 2012 | 29.53 | 29.53 | 29.05 | 29.29 | 1,344,767 | -0.30(-1.02%) |