Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 26.53 | 26.60 | 26.36 | 26.48 | 397,499 | +0.34(+1.28%) |
Jun 28, 2012 | 25.88 | 26.14 | 25.81 | 26.14 | 217,091 | +0.14(+0.54%) |
Jun 27, 2012 | 25.87 | 26.01 | 25.80 | 26.00 | 234,055 | +0.29(+1.11%) |
Jun 26, 2012 | 25.90 | 25.90 | 25.63 | 25.72 | 220,499 | -0.08(-0.32%) |
Jun 25, 2012 | 25.61 | 25.86 | 25.60 | 25.80 | 236,434 | -0.02(-0.07%) |
Jun 22, 2012 | 25.80 | 25.92 | 25.71 | 25.82 | 1,075,483 | +0.06(+0.22%) |
Jun 21, 2012 | 26.21 | 26.32 | 25.73 | 25.76 | 281,667 | -0.36(-1.38%) |
Jun 20, 2012 | 26.50 | 26.53 | 26.10 | 26.12 | 245,881 | -0.35(-1.34%) |
Jun 19, 2012 | 26.41 | 26.58 | 26.18 | 26.48 | 289,773 | +0.22(+0.82%) |
Jun 18, 2012 | 26.22 | 26.37 | 26.19 | 26.26 | 214,386 | +0.02(+0.07%) |
Jun 15, 2012 | 26.05 | 26.37 | 26.02 | 26.24 | 406,438 | +0.19(+0.73%) |
Jun 14, 2012 | 25.88 | 26.05 | 25.82 | 26.05 | 320,219 | +0.27(+1.06%) |
Jun 13, 2012 | 25.71 | 25.91 | 25.53 | 25.78 | 369,638 | +0.10(+0.39%) |
Jun 12, 2012 | 25.77 | 25.77 | 25.46 | 25.68 | 304,660 | +0.04(+0.15%) |
Jun 11, 2012 | 25.79 | 25.87 | 25.63 | 25.64 | 406,765 | -0.01(-0.05%) |
Jun 08, 2012 | 25.53 | 25.70 | 25.44 | 25.65 | 262,087 | +0.08(+0.32%) |
Jun 07, 2012 | 25.75 | 25.77 | 25.56 | 25.57 | 292,136 | +0.10(+0.37%) |
Jun 06, 2012 | 25.18 | 25.50 | 25.08 | 25.48 | 387,766 | +0.44(+1.75%) |
Jun 05, 2012 | 24.79 | 25.04 | 24.71 | 25.04 | 271,716 | +0.22(+0.87%) |
Jun 04, 2012 | 24.86 | 24.86 | 24.68 | 24.82 | 246,094 | +0.05(+0.20%) |
Jun 01, 2012 | 24.46 | 24.85 | 24.46 | 24.77 | 281,107 | +0.04(+0.15%) |
May 31, 2012 | 24.76 | 24.92 | 24.63 | 24.73 | 296,143 | +0.05(+0.21%) |
May 30, 2012 | 24.70 | 24.91 | 24.65 | 24.68 | 228,496 | -0.15(-0.59%) |
May 29, 2012 | 24.77 | 24.84 | 24.58 | 24.83 | 245,120 | +0.25(+1.03%) |
May 25, 2012 | 24.53 | 24.61 | 24.52 | 24.58 | 164,067 | +0.06(+0.26%) |
May 24, 2012 | 24.35 | 24.51 | 24.23 | 24.51 | 261,517 | +0.25(+1.04%) |
May 23, 2012 | 24.39 | 24.49 | 24.09 | 24.26 | 311,092 | -0.27(-1.08%) |
May 22, 2012 | 24.56 | 24.58 | 24.42 | 24.53 | 257,847 | +0.03(+0.13%) |
May 21, 2012 | 24.48 | 24.51 | 24.28 | 24.49 | 274,171 | +0.08(+0.34%) |
May 18, 2012 | 24.66 | 24.79 | 24.35 | 24.41 | 306,014 | -0.27(-1.10%) |
May 17, 2012 | 25.06 | 25.09 | 24.63 | 24.68 | 249,965 | -0.32(-1.27%) |
May 16, 2012 | 25.01 | 25.12 | 24.94 | 25.00 | 149,699 | +0.06(+0.25%) |
May 15, 2012 | 25.08 | 25.13 | 24.82 | 24.94 | 150,289 | -0.13(-0.53%) |
May 14, 2012 | 25.05 | 25.27 | 24.92 | 25.07 | 243,264 | -0.13(-0.53%) |
May 11, 2012 | 25.19 | 25.38 | 25.13 | 25.20 | 288,090 | -0.03(-0.10%) |
May 10, 2012 | 25.17 | 25.31 | 25.00 | 25.23 | 326,427 | +0.23(+0.93%) |
May 09, 2012 | 24.93 | 25.10 | 24.83 | 25.00 | 214,462 | -0.08(-0.32%) |
May 08, 2012 | 24.92 | 25.09 | 24.85 | 25.08 | 368,575 | +0.11(+0.45%) |
May 07, 2012 | 25.03 | 25.10 | 24.93 | 24.97 | 337,436 | -0.07(-0.28%) |
May 04, 2012 | 25.23 | 25.29 | 25.02 | 25.03 | 495,519 | -0.29(-1.16%) |
May 03, 2012 | 25.40 | 25.49 | 25.21 | 25.33 | 416,830 | -0.14(-0.54%) |
May 02, 2012 | 25.65 | 25.70 | 25.31 | 25.47 | 276,552 | -0.30(-1.17%) |
May 01, 2012 | 25.83 | 26.07 | 25.69 | 25.77 | 265,707 | -0.04(-0.15%) |
Apr 30, 2012 | 25.89 | 25.90 | 25.72 | 25.80 | 277,780 | -0.06(-0.22%) |
Apr 27, 2012 | 25.77 | 25.90 | 25.67 | 25.86 | 212,887 | +0.11(+0.41%) |
Apr 26, 2012 | 25.69 | 25.85 | 25.64 | 25.75 | 325,823 | +0.04(+0.17%) |
Apr 25, 2012 | 25.79 | 25.83 | 25.53 | 25.71 | 407,585 | +0.11(+0.42%) |
Apr 24, 2012 | 25.19 | 25.60 | 25.19 | 25.60 | 370,656 | +0.34(+1.34%) |
Apr 23, 2012 | 25.18 | 25.31 | 25.10 | 25.27 | 294,775 | -0.15(-0.59%) |
Apr 20, 2012 | 25.33 | 25.44 | 25.13 | 25.42 | 614,396 | +0.32(+1.27%) |
Apr 19, 2012 | 25.23 | 25.28 | 25.04 | 25.10 | 618,726 | -0.14(-0.55%) |
Apr 18, 2012 | 25.38 | 25.38 | 25.12 | 25.23 | 364,058 | -0.24(-0.96%) |
Apr 17, 2012 | 25.42 | 25.58 | 25.24 | 25.48 | 201,378 | +0.22(+0.87%) |
Apr 16, 2012 | 25.04 | 25.35 | 25.01 | 25.26 | 152,576 | +0.26(+1.05%) |
Apr 13, 2012 | 25.09 | 25.25 | 24.98 | 25.00 | 300,055 | -0.12(-0.47%) |
Apr 12, 2012 | 25.08 | 25.23 | 24.98 | 25.12 | 242,981 | +0.03(+0.12%) |
Apr 11, 2012 | 25.18 | 25.21 | 24.96 | 25.08 | 321,623 | +0.01(+0.03%) |
Apr 10, 2012 | 25.33 | 25.43 | 25.07 | 25.08 | 717,850 | -0.34(-1.35%) |
Apr 09, 2012 | 25.33 | 25.49 | 25.32 | 25.42 | 320,452 | -0.17(-0.66%) |
Apr 05, 2012 | 25.77 | 25.88 | 25.52 | 25.59 | 290,781 | -0.36(-1.40%) |
Apr 04, 2012 | 25.95 | 26.04 | 25.84 | 25.95 | 398,519 | -0.14(-0.55%) |
Apr 03, 2012 | 26.17 | 26.19 | 25.95 | 26.10 | 138,280 | -0.08(-0.31%) |