Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 28.01 | 28.25 | 27.79 | 28.23 | 5,432,391 | +0.58(+2.11%) |
Jun 28, 2012 | 26.88 | 27.69 | 26.78 | 27.65 | 5,840,547 | +0.61(+2.27%) |
Jun 27, 2012 | 26.91 | 27.13 | 26.63 | 27.03 | 4,242,681 | +0.12(+0.44%) |
Jun 26, 2012 | 26.83 | 27.06 | 26.51 | 26.91 | 5,212,955 | +0.15(+0.56%) |
Jun 25, 2012 | 26.71 | 27.00 | 26.53 | 26.76 | 5,607,758 | -0.12(-0.44%) |
Jun 22, 2012 | 27.19 | 27.28 | 26.85 | 26.88 | 12,958,666 | -0.29(-1.05%) |
Jun 21, 2012 | 27.81 | 27.87 | 26.98 | 27.17 | 5,795,013 | -0.57(-2.06%) |
Jun 20, 2012 | 27.60 | 27.83 | 27.48 | 27.74 | 4,047,494 | +0.17(+0.61%) |
Jun 19, 2012 | 27.25 | 27.66 | 26.96 | 27.57 | 5,013,386 | +0.44(+1.62%) |
Jun 18, 2012 | 27.32 | 27.43 | 26.90 | 27.13 | 5,899,110 | -0.51(-1.84%) |
Jun 15, 2012 | 27.42 | 27.66 | 27.36 | 27.64 | 8,471,881 | +0.44(+1.62%) |
Jun 14, 2012 | 27.00 | 27.46 | 26.93 | 27.20 | 5,249,428 | +0.28(+1.04%) |
Jun 13, 2012 | 27.40 | 27.50 | 26.84 | 26.92 | 5,291,736 | -0.66(-2.39%) |
Jun 12, 2012 | 27.61 | 28.05 | 27.31 | 27.58 | 4,848,354 | +0.29(+1.07%) |
Jun 11, 2012 | 28.13 | 28.16 | 27.26 | 27.29 | 4,205,525 | -0.69(-2.46%) |
Jun 08, 2012 | 27.35 | 28.02 | 27.30 | 27.97 | 5,307,337 | +0.69(+2.52%) |
Jun 07, 2012 | 27.62 | 27.66 | 27.09 | 27.29 | 7,830,921 | -0.12(-0.45%) |
Jun 06, 2012 | 27.55 | 27.76 | 27.28 | 27.41 | 7,131,129 | +0.11(+0.39%) |
Jun 05, 2012 | 27.23 | 27.39 | 27.09 | 27.30 | 10,148,615 | +0.00(+0.00%) |
Jun 04, 2012 | 27.62 | 27.68 | 27.03 | 27.30 | 8,798,784 | -0.24(-0.86%) |
Jun 01, 2012 | 27.63 | 27.97 | 27.31 | 27.54 | 10,678,706 | -0.69(-2.44%) |
May 31, 2012 | 28.82 | 29.19 | 28.22 | 28.23 | 18,346,658 | -1.85(-6.15%) |
May 30, 2012 | 29.72 | 30.40 | 29.49 | 30.08 | 10,239,822 | -1.12(-3.59%) |
May 29, 2012 | 31.23 | 31.27 | 30.66 | 31.20 | 5,548,006 | +0.09(+0.30%) |
May 25, 2012 | 30.79 | 31.40 | 30.79 | 31.11 | 5,303,033 | +0.28(+0.90%) |
May 24, 2012 | 30.24 | 30.88 | 30.19 | 30.83 | 5,461,736 | +0.68(+2.27%) |
May 23, 2012 | 29.88 | 30.24 | 29.69 | 30.15 | 4,157,909 | +0.17(+0.55%) |
May 22, 2012 | 29.52 | 30.19 | 29.41 | 29.98 | 5,930,959 | +0.55(+1.88%) |
May 21, 2012 | 29.13 | 29.52 | 29.01 | 29.42 | 4,725,415 | +0.35(+1.21%) |
May 18, 2012 | 28.76 | 29.42 | 28.75 | 29.07 | 7,657,790 | +0.47(+1.66%) |
May 17, 2012 | 29.04 | 29.43 | 28.58 | 28.60 | 9,371,726 | -0.26(-0.90%) |
May 16, 2012 | 28.90 | 29.18 | 28.43 | 28.86 | 8,911,633 | -0.04(-0.13%) |
May 15, 2012 | 28.96 | 29.19 | 28.75 | 28.90 | 7,273,430 | -0.22(-0.76%) |
May 14, 2012 | 29.50 | 29.68 | 29.09 | 29.12 | 5,635,020 | -0.57(-1.91%) |
May 11, 2012 | 29.89 | 30.05 | 29.61 | 29.68 | 7,946,561 | -0.30(-0.99%) |
May 10, 2012 | 30.55 | 30.83 | 29.79 | 29.98 | 20,574,238 | -1.36(-4.33%) |
May 09, 2012 | 31.05 | 31.76 | 30.92 | 31.33 | 9,067,222 | +0.00(+0.00%) |
May 08, 2012 | 30.72 | 31.54 | 30.47 | 31.33 | 10,670,204 | +0.40(+1.29%) |
May 07, 2012 | 30.76 | 31.10 | 30.72 | 30.93 | 5,400,741 | +0.10(+0.32%) |
May 04, 2012 | 31.56 | 31.57 | 30.66 | 30.84 | 10,001,695 | -0.74(-2.34%) |
May 03, 2012 | 31.11 | 31.85 | 31.03 | 31.58 | 9,682,892 | +0.34(+1.10%) |
May 02, 2012 | 30.95 | 31.42 | 30.90 | 31.23 | 4,827,402 | +0.22(+0.70%) |
May 01, 2012 | 30.78 | 31.21 | 30.47 | 31.01 | 5,107,973 | +0.13(+0.42%) |
Apr 30, 2012 | 31.20 | 31.25 | 30.77 | 30.89 | 4,516,572 | -0.41(-1.32%) |
Apr 27, 2012 | 30.99 | 31.69 | 30.78 | 31.30 | 4,367,478 | +0.33(+1.05%) |
Apr 26, 2012 | 30.69 | 31.25 | 30.59 | 30.97 | 4,302,004 | +0.31(+1.02%) |
Apr 25, 2012 | 30.66 | 30.84 | 30.47 | 30.66 | 3,934,388 | +0.26(+0.85%) |
Apr 24, 2012 | 30.72 | 30.87 | 30.32 | 30.40 | 6,488,835 | -0.39(-1.28%) |
Apr 23, 2012 | 30.86 | 30.92 | 30.50 | 30.79 | 4,812,203 | -0.30(-0.95%) |
Apr 20, 2012 | 31.19 | 31.42 | 30.97 | 31.09 | 4,928,134 | -0.04(-0.14%) |
Apr 19, 2012 | 31.37 | 31.70 | 30.98 | 31.13 | 5,452,467 | -0.30(-0.94%) |
Apr 18, 2012 | 31.45 | 31.67 | 31.36 | 31.43 | 4,672,076 | -0.09(-0.27%) |
Apr 17, 2012 | 31.45 | 31.76 | 31.31 | 31.51 | 6,304,979 | +0.25(+0.79%) |
Apr 16, 2012 | 30.99 | 31.33 | 30.80 | 31.27 | 5,302,332 | +0.71(+2.34%) |
Apr 13, 2012 | 30.62 | 30.88 | 30.50 | 30.55 | 4,949,871 | -0.20(-0.66%) |
Apr 12, 2012 | 30.37 | 30.98 | 30.24 | 30.76 | 5,208,402 | +0.43(+1.40%) |
Apr 11, 2012 | 30.37 | 30.47 | 30.19 | 30.33 | 3,842,702 | +0.17(+0.57%) |
Apr 10, 2012 | 30.80 | 30.91 | 30.03 | 30.16 | 6,069,903 | -0.62(-2.00%) |
Apr 09, 2012 | 30.69 | 30.81 | 30.50 | 30.77 | 5,773,968 | -0.23(-0.74%) |
Apr 05, 2012 | 31.64 | 31.66 | 30.77 | 31.00 | 15,337,175 | -1.02(-3.19%) |
Apr 04, 2012 | 31.73 | 32.19 | 31.42 | 32.02 | 11,217,241 | +0.10(+0.33%) |
Apr 03, 2012 | 31.68 | 32.10 | 31.68 | 31.92 | 7,477,846 | +0.19(+0.60%) |