Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2012 | 28.19 | 28.54 | 28.05 | 28.21 | 2,150,584 | +0.00(+0.00%) |
Jun 29, 2012 | 28.19 | 28.54 | 28.05 | 28.21 | 2,360,833 | +0.58(+2.10%) |
Jun 28, 2012 | 27.51 | 27.70 | 27.31 | 27.63 | 1,536,176 | +0.08(+0.30%) |
Jun 27, 2012 | 27.35 | 27.70 | 27.28 | 27.55 | 1,347,159 | +0.22(+0.79%) |
Jun 26, 2012 | 27.12 | 27.50 | 27.12 | 27.33 | 1,650,004 | +0.20(+0.73%) |
Jun 25, 2012 | 27.46 | 27.53 | 26.93 | 27.13 | 1,230,086 | -0.65(-2.33%) |
Jun 22, 2012 | 27.86 | 28.00 | 27.76 | 27.78 | 2,947,832 | -0.02(-0.06%) |
Jun 21, 2012 | 28.64 | 28.73 | 27.63 | 27.80 | 1,454,267 | -0.86(-3.01%) |
Jun 20, 2012 | 28.81 | 28.87 | 28.39 | 28.66 | 1,313,737 | -0.05(-0.17%) |
Jun 19, 2012 | 28.56 | 28.94 | 28.41 | 28.71 | 2,258,163 | +0.32(+1.11%) |
Jun 18, 2012 | 28.33 | 28.44 | 27.78 | 28.39 | 1,659,877 | +0.08(+0.29%) |
Jun 15, 2012 | 27.95 | 28.44 | 27.88 | 28.31 | 1,639,594 | +0.41(+1.49%) |
Jun 14, 2012 | 27.63 | 27.98 | 27.56 | 27.90 | 1,439,246 | +0.30(+1.08%) |
Jun 13, 2012 | 27.96 | 28.16 | 27.55 | 27.60 | 1,337,125 | -0.50(-1.77%) |
Jun 12, 2012 | 27.96 | 28.16 | 27.68 | 28.09 | 1,294,787 | +0.32(+1.14%) |
Jun 11, 2012 | 28.08 | 28.24 | 27.75 | 27.78 | 1,800,362 | -0.07(-0.24%) |
Jun 08, 2012 | 27.78 | 27.88 | 27.38 | 27.85 | 1,417,122 | +0.07(+0.24%) |
Jun 07, 2012 | 28.23 | 28.49 | 27.76 | 27.78 | 2,503,544 | -0.40(-1.41%) |
Jun 06, 2012 | 27.90 | 28.21 | 27.51 | 28.18 | 1,253,644 | +0.66(+2.41%) |
Jun 05, 2012 | 26.95 | 27.55 | 26.87 | 27.51 | 1,075,414 | +0.56(+2.09%) |
Jun 04, 2012 | 26.95 | 27.36 | 26.70 | 26.95 | 2,040,853 | -0.38(-1.40%) |
Jun 02, 2012 | 28.09 | 28.11 | 27.31 | 27.33 | 2,161,221 | +0.00(+0.00%) |
Jun 01, 2012 | 28.09 | 28.11 | 27.31 | 27.33 | 2,161,221 | -1.15(-4.02%) |
May 31, 2012 | 28.11 | 28.53 | 27.86 | 28.48 | 2,569,259 | +0.33(+1.18%) |
May 30, 2012 | 28.81 | 28.84 | 28.11 | 28.14 | 1,594,974 | -0.96(-3.31%) |
May 29, 2012 | 28.96 | 29.11 | 28.58 | 29.11 | 1,716,842 | +0.50(+1.74%) |
May 25, 2012 | 28.28 | 28.64 | 28.24 | 28.61 | 2,160,509 | +0.32(+1.11%) |
May 24, 2012 | 28.46 | 28.51 | 28.06 | 28.29 | 2,929,443 | +0.00(+0.00%) |
May 23, 2012 | 28.63 | 28.63 | 27.75 | 28.29 | 3,717,581 | -0.40(-1.39%) |
May 22, 2012 | 28.66 | 29.28 | 28.53 | 28.69 | 2,555,818 | -0.03(-0.12%) |
May 21, 2012 | 28.43 | 28.73 | 28.23 | 28.73 | 1,838,592 | +0.43(+1.52%) |
May 18, 2012 | 28.51 | 28.59 | 28.06 | 28.29 | 2,633,147 | -0.15(-0.52%) |
May 17, 2012 | 28.54 | 28.73 | 28.29 | 28.44 | 3,232,023 | -0.17(-0.58%) |
May 16, 2012 | 29.04 | 29.14 | 28.61 | 28.61 | 2,260,228 | -0.25(-0.86%) |
May 15, 2012 | 29.06 | 29.17 | 28.79 | 28.86 | 1,528,067 | -0.20(-0.69%) |
May 14, 2012 | 29.51 | 29.51 | 29.06 | 29.06 | 1,832,731 | -0.73(-2.45%) |
May 11, 2012 | 29.36 | 30.02 | 28.78 | 29.79 | 2,480,567 | +0.37(+1.24%) |
May 10, 2012 | 29.72 | 30.10 | 29.39 | 29.42 | 1,546,306 | -0.13(-0.45%) |
May 09, 2012 | 29.51 | 29.75 | 29.22 | 29.56 | 3,007,805 | -0.35(-1.17%) |
May 08, 2012 | 30.25 | 30.37 | 29.61 | 29.90 | 2,216,518 | -0.63(-2.07%) |
May 07, 2012 | 30.30 | 30.82 | 30.29 | 30.53 | 1,782,743 | +0.13(+0.44%) |
May 04, 2012 | 30.30 | 30.48 | 30.17 | 30.40 | 2,243,970 | -0.15(-0.49%) |
May 03, 2012 | 30.35 | 30.87 | 30.27 | 30.55 | 1,869,160 | -0.15(-0.49%) |
May 02, 2012 | 30.63 | 30.88 | 30.45 | 30.70 | 1,704,307 | -0.28(-0.91%) |
May 01, 2012 | 31.10 | 31.55 | 30.92 | 30.98 | 1,340,836 | -0.20(-0.64%) |
Apr 30, 2012 | 30.85 | 31.18 | 30.73 | 31.18 | 1,294,918 | +0.02(+0.05%) |
Apr 27, 2012 | 31.08 | 31.26 | 30.78 | 31.16 | 1,209,277 | +0.18(+0.59%) |
Apr 26, 2012 | 30.73 | 31.16 | 30.67 | 30.98 | 1,398,889 | +0.17(+0.54%) |