Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 26.67 | 27.13 | 26.29 | 27.08 | 29,323,920 | +1.44(+5.61%) |
Jun 28, 2012 | 25.28 | 25.66 | 25.02 | 25.64 | 16,834,736 | +0.10(+0.37%) |
Jun 27, 2012 | 25.28 | 25.69 | 25.17 | 25.55 | 15,196,772 | +0.42(+1.68%) |
Jun 26, 2012 | 25.33 | 25.56 | 24.97 | 25.13 | 18,464,520 | +0.01(+0.03%) |
Jun 25, 2012 | 25.48 | 25.76 | 25.06 | 25.12 | 21,398,710 | -0.56(-2.17%) |
Jun 22, 2012 | 26.43 | 26.51 | 25.65 | 25.68 | 40,582,864 | -0.55(-2.09%) |
Jun 21, 2012 | 27.57 | 27.74 | 26.14 | 26.22 | 28,033,212 | -1.84(-6.57%) |
Jun 20, 2012 | 27.82 | 28.34 | 27.57 | 28.07 | 24,826,416 | -0.11(-0.39%) |
Jun 19, 2012 | 27.53 | 28.33 | 27.33 | 28.18 | 24,146,978 | +0.95(+3.47%) |
Jun 18, 2012 | 27.09 | 27.36 | 26.70 | 27.23 | 15,586,084 | -0.06(-0.23%) |
Jun 15, 2012 | 27.16 | 27.31 | 26.86 | 27.30 | 18,626,720 | +0.35(+1.30%) |
Jun 14, 2012 | 26.53 | 27.00 | 26.15 | 26.95 | 16,356,789 | +0.44(+1.65%) |
Jun 13, 2012 | 26.57 | 26.92 | 26.34 | 26.51 | 14,478,786 | -0.17(-0.63%) |
Jun 12, 2012 | 26.43 | 26.69 | 26.18 | 26.68 | 16,423,606 | +0.48(+1.85%) |
Jun 11, 2012 | 27.23 | 27.33 | 26.17 | 26.19 | 16,179,364 | -0.70(-2.60%) |
Jun 08, 2012 | 26.37 | 26.99 | 26.07 | 26.89 | 18,110,642 | +0.18(+0.68%) |
Jun 07, 2012 | 27.50 | 27.66 | 26.61 | 26.71 | 30,055,370 | -0.05(-0.18%) |
Jun 06, 2012 | 26.38 | 27.08 | 26.30 | 26.76 | 23,078,460 | +0.85(+3.28%) |
Jun 05, 2012 | 25.46 | 26.04 | 25.32 | 25.91 | 19,874,990 | +0.21(+0.80%) |
Jun 04, 2012 | 25.55 | 25.73 | 24.86 | 25.70 | 18,810,406 | +0.21(+0.81%) |
Jun 01, 2012 | 25.09 | 25.97 | 25.06 | 25.49 | 27,544,194 | +0.02(+0.09%) |
May 31, 2012 | 25.70 | 25.76 | 24.84 | 25.47 | 19,676,482 | -0.29(-1.14%) |
May 30, 2012 | 25.92 | 26.05 | 25.63 | 25.76 | 15,636,167 | -0.65(-2.47%) |
May 29, 2012 | 26.31 | 26.75 | 26.10 | 26.41 | 19,017,030 | +0.65(+2.53%) |
May 25, 2012 | 25.78 | 26.07 | 25.54 | 25.76 | 12,520,690 | -0.13(-0.49%) |
May 24, 2012 | 26.12 | 26.34 | 25.41 | 25.89 | 19,308,078 | -0.13(-0.49%) |
May 23, 2012 | 25.10 | 26.08 | 24.77 | 26.02 | 27,471,918 | +0.48(+1.87%) |
May 22, 2012 | 25.84 | 26.37 | 25.39 | 25.54 | 20,328,988 | -0.34(-1.32%) |
May 21, 2012 | 25.28 | 25.95 | 25.28 | 25.88 | 21,110,684 | +0.60(+2.36%) |
May 18, 2012 | 25.86 | 26.08 | 25.06 | 25.29 | 23,516,510 | -0.29(-1.12%) |
May 17, 2012 | 26.24 | 26.53 | 25.52 | 25.57 | 24,143,146 | -0.32(-1.23%) |
May 16, 2012 | 26.19 | 26.96 | 25.79 | 25.89 | 27,741,004 | -0.06(-0.25%) |
May 15, 2012 | 27.28 | 27.44 | 25.83 | 25.95 | 29,522,754 | -1.31(-4.81%) |
May 14, 2012 | 27.17 | 27.92 | 27.04 | 27.27 | 21,474,708 | -0.35(-1.27%) |
May 11, 2012 | 27.71 | 28.08 | 27.59 | 27.62 | 16,777,852 | -0.45(-1.61%) |
May 10, 2012 | 28.67 | 28.85 | 27.97 | 28.07 | 17,816,316 | -0.17(-0.62%) |
May 09, 2012 | 27.76 | 28.72 | 27.60 | 28.24 | 20,223,014 | -0.07(-0.25%) |
May 08, 2012 | 28.45 | 28.53 | 27.68 | 28.31 | 23,276,620 | -0.62(-2.14%) |
May 07, 2012 | 28.70 | 29.11 | 28.36 | 28.93 | 16,728,684 | +0.00(+0.00%) |
May 04, 2012 | 29.01 | 29.16 | 28.62 | 28.93 | 17,999,726 | -0.37(-1.27%) |
May 03, 2012 | 30.14 | 30.15 | 29.16 | 29.31 | 24,407,812 | -0.99(-3.28%) |
May 02, 2012 | 30.17 | 30.39 | 29.90 | 30.30 | 19,286,888 | -0.27(-0.88%) |
May 01, 2012 | 30.54 | 30.76 | 30.10 | 30.57 | 22,340,384 | +0.13(+0.42%) |
Apr 30, 2012 | 30.23 | 30.68 | 29.71 | 30.45 | 15,819,981 | +0.14(+0.45%) |
Apr 27, 2012 | 30.21 | 30.56 | 30.13 | 30.31 | 14,590,674 | +0.30(+1.01%) |
Apr 26, 2012 | 29.67 | 30.24 | 29.43 | 30.01 | 17,210,822 | +0.34(+1.15%) |
Apr 25, 2012 | 29.81 | 29.92 | 29.14 | 29.67 | 18,720,474 | +0.26(+0.89%) |
Apr 24, 2012 | 29.61 | 29.77 | 29.18 | 29.40 | 15,906,627 | -0.14(-0.46%) |
Apr 23, 2012 | 29.19 | 29.69 | 28.64 | 29.54 | 24,463,118 | -0.33(-1.09%) |
Apr 20, 2012 | 30.56 | 30.68 | 29.83 | 29.86 | 20,646,682 | -0.37(-1.21%) |
Apr 19, 2012 | 30.80 | 31.11 | 29.96 | 30.23 | 32,872,230 | -0.21(-0.68%) |
Apr 18, 2012 | 29.90 | 30.72 | 29.72 | 30.44 | 25,766,840 | +0.42(+1.40%) |
Apr 17, 2012 | 29.85 | 30.37 | 29.48 | 30.02 | 22,351,530 | +0.67(+2.28%) |
Apr 16, 2012 | 29.91 | 30.01 | 29.28 | 29.35 | 18,431,102 | -0.02(-0.05%) |
Apr 13, 2012 | 29.64 | 29.75 | 29.17 | 29.36 | 19,346,006 | -0.76(-2.51%) |
Apr 12, 2012 | 28.74 | 30.21 | 28.63 | 30.12 | 26,908,710 | +1.68(+5.90%) |
Apr 11, 2012 | 29.40 | 29.44 | 28.40 | 28.44 | 26,279,024 | -0.43(-1.48%) |
Apr 10, 2012 | 29.50 | 29.77 | 28.57 | 28.87 | 23,969,732 | -0.69(-2.35%) |
Apr 09, 2012 | 29.22 | 29.95 | 29.16 | 29.56 | 15,821,944 | -0.23(-0.77%) |
Apr 05, 2012 | 29.96 | 30.40 | 29.67 | 29.79 | 17,895,268 | -0.18(-0.60%) |
Apr 04, 2012 | 29.58 | 30.08 | 29.34 | 29.97 | 17,376,768 | -0.43(-1.43%) |
Apr 03, 2012 | 30.86 | 30.92 | 30.15 | 30.41 | 22,367,166 | -0.42(-1.36%) |