Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 27.94 | 28.06 | 27.47 | 27.85 | 9,553,693 | +0.36(+1.30%) |
Jun 28, 2012 | 28.10 | 28.16 | 26.64 | 27.50 | 15,602,163 | -0.91(-3.19%) |
Jun 27, 2012 | 29.66 | 29.66 | 28.13 | 28.40 | 8,857,842 | -1.13(-3.83%) |
Jun 26, 2012 | 29.19 | 29.65 | 29.14 | 29.53 | 5,289,360 | +0.37(+1.25%) |
Jun 25, 2012 | 29.45 | 29.53 | 29.05 | 29.17 | 4,272,528 | -0.47(-1.59%) |
Jun 22, 2012 | 29.60 | 29.74 | 29.26 | 29.64 | 4,552,136 | +0.15(+0.50%) |
Jun 21, 2012 | 30.11 | 30.21 | 29.39 | 29.49 | 4,946,107 | -0.62(-2.04%) |
Jun 20, 2012 | 30.39 | 30.40 | 29.79 | 30.11 | 5,038,298 | -0.17(-0.56%) |
Jun 19, 2012 | 30.63 | 30.97 | 30.18 | 30.28 | 5,867,292 | -0.13(-0.43%) |
Jun 18, 2012 | 29.80 | 30.45 | 29.56 | 30.41 | 5,319,317 | +0.71(+2.39%) |
Jun 15, 2012 | 29.23 | 29.76 | 29.20 | 29.70 | 5,891,035 | +0.48(+1.66%) |
Jun 14, 2012 | 28.79 | 29.45 | 28.72 | 29.21 | 4,679,124 | +0.57(+1.99%) |
Jun 13, 2012 | 28.98 | 29.07 | 28.58 | 28.64 | 4,160,325 | -0.36(-1.23%) |
Jun 12, 2012 | 28.56 | 29.02 | 28.44 | 29.00 | 3,687,362 | +0.57(+2.01%) |
Jun 11, 2012 | 29.08 | 29.14 | 28.40 | 28.43 | 4,556,761 | -0.33(-1.15%) |
Jun 08, 2012 | 28.04 | 28.77 | 28.04 | 28.76 | 4,275,430 | +0.70(+2.51%) |
Jun 07, 2012 | 28.75 | 28.76 | 28.00 | 28.05 | 4,218,595 | -0.37(-1.32%) |
Jun 06, 2012 | 27.88 | 28.46 | 27.87 | 28.43 | 3,284,384 | +0.65(+2.33%) |
Jun 05, 2012 | 27.55 | 27.87 | 27.39 | 27.78 | 3,458,210 | +0.16(+0.57%) |
Jun 04, 2012 | 27.41 | 27.75 | 27.24 | 27.63 | 3,764,929 | +0.17(+0.60%) |
Jun 01, 2012 | 27.89 | 27.97 | 27.25 | 27.46 | 5,345,093 | -0.67(-2.38%) |
May 31, 2012 | 27.77 | 28.33 | 27.65 | 28.13 | 7,629,349 | +0.30(+1.09%) |
May 30, 2012 | 27.85 | 27.98 | 27.65 | 27.83 | 4,663,111 | -0.18(-0.65%) |
May 29, 2012 | 27.97 | 28.22 | 27.66 | 28.01 | 4,501,931 | +0.22(+0.78%) |
May 25, 2012 | 27.83 | 27.97 | 27.56 | 27.79 | 2,387,479 | +0.02(+0.08%) |
May 24, 2012 | 27.58 | 27.87 | 27.48 | 27.77 | 3,985,802 | +0.18(+0.65%) |
May 23, 2012 | 27.22 | 27.67 | 27.06 | 27.59 | 5,281,012 | +0.34(+1.24%) |
May 22, 2012 | 26.86 | 27.54 | 26.81 | 27.25 | 4,777,687 | +0.40(+1.51%) |
May 21, 2012 | 26.63 | 26.87 | 25.52 | 26.85 | 8,306,443 | -0.14(-0.51%) |
May 18, 2012 | 26.94 | 27.44 | 26.85 | 26.99 | 6,008,091 | +0.01(+0.03%) |
May 17, 2012 | 27.80 | 28.36 | 26.96 | 26.98 | 8,807,919 | -0.70(-2.52%) |
May 16, 2012 | 27.36 | 27.82 | 27.31 | 27.68 | 6,630,751 | +0.46(+1.68%) |
May 15, 2012 | 26.88 | 27.61 | 26.87 | 27.22 | 5,967,409 | +0.28(+1.06%) |
May 14, 2012 | 27.28 | 27.41 | 26.93 | 26.93 | 5,185,965 | -0.47(-1.70%) |
May 11, 2012 | 27.41 | 27.71 | 27.36 | 27.40 | 5,005,951 | -0.09(-0.32%) |
May 10, 2012 | 27.48 | 27.76 | 27.23 | 27.49 | 3,223,191 | +0.28(+1.01%) |
May 09, 2012 | 26.91 | 27.53 | 26.78 | 27.21 | 4,395,948 | +0.08(+0.31%) |
May 08, 2012 | 27.47 | 27.58 | 26.66 | 27.13 | 7,305,956 | -0.56(-2.02%) |
May 07, 2012 | 27.73 | 28.16 | 27.55 | 27.69 | 4,236,749 | -0.09(-0.32%) |
May 04, 2012 | 28.16 | 28.42 | 27.75 | 27.78 | 4,334,723 | -0.56(-1.99%) |
May 03, 2012 | 28.37 | 28.82 | 28.21 | 28.34 | 5,893,845 | -0.06(-0.22%) |
May 02, 2012 | 27.75 | 28.45 | 27.65 | 28.41 | 5,377,586 | +0.62(+2.23%) |
May 01, 2012 | 27.40 | 28.06 | 27.36 | 27.79 | 4,542,755 | +0.43(+1.56%) |
Apr 30, 2012 | 27.67 | 27.67 | 27.16 | 27.36 | 4,800,524 | -0.32(-1.16%) |
Apr 27, 2012 | 27.36 | 27.83 | 27.26 | 27.68 | 2,766,356 | +0.47(+1.72%) |
Apr 26, 2012 | 26.83 | 27.35 | 26.72 | 27.21 | 2,887,550 | +0.30(+1.12%) |
Apr 25, 2012 | 26.51 | 26.92 | 26.48 | 26.91 | 3,299,851 | +0.52(+1.97%) |
Apr 24, 2012 | 26.60 | 26.75 | 26.12 | 26.39 | 3,320,495 | -0.17(-0.64%) |
Apr 23, 2012 | 26.60 | 26.61 | 26.25 | 26.56 | 3,501,664 | -0.15(-0.55%) |
Apr 20, 2012 | 26.79 | 26.83 | 26.58 | 26.71 | 4,460,091 | +0.05(+0.18%) |
Apr 19, 2012 | 26.77 | 26.91 | 26.50 | 26.66 | 3,521,334 | -0.19(-0.70%) |
Apr 18, 2012 | 26.50 | 26.93 | 26.40 | 26.84 | 4,302,971 | +0.28(+1.07%) |
Apr 17, 2012 | 26.42 | 26.68 | 26.24 | 26.56 | 4,944,000 | +0.21(+0.81%) |
Apr 16, 2012 | 26.30 | 26.37 | 25.99 | 26.35 | 4,525,247 | +0.07(+0.27%) |
Apr 13, 2012 | 26.28 | 26.53 | 26.15 | 26.27 | 4,081,893 | +0.00(+0.02%) |
Apr 12, 2012 | 26.01 | 26.51 | 25.94 | 26.27 | 4,546,395 | +0.40(+1.55%) |
Apr 11, 2012 | 25.59 | 25.97 | 25.54 | 25.87 | 3,709,943 | +0.43(+1.68%) |
Apr 10, 2012 | 26.17 | 26.29 | 25.34 | 25.44 | 7,209,328 | -0.89(-3.40%) |
Apr 09, 2012 | 26.22 | 26.43 | 26.04 | 26.34 | 5,201,304 | -0.27(-1.02%) |
Apr 05, 2012 | 26.44 | 26.70 | 25.94 | 26.61 | 8,565,316 | +0.64(+2.47%) |
Apr 04, 2012 | 25.84 | 26.07 | 25.80 | 25.97 | 4,188,507 | -0.01(-0.05%) |
Apr 03, 2012 | 26.00 | 26.17 | 25.85 | 25.98 | 4,920,936 | -0.06(-0.22%) |