Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 27.87 | 27.99 | 27.39 | 27.78 | 9,578,463 | +0.36(+1.30%) |
Jun 28, 2012 | 28.03 | 28.08 | 26.57 | 27.43 | 15,642,616 | -0.90(-3.19%) |
Jun 27, 2012 | 29.58 | 29.58 | 28.06 | 28.33 | 8,880,808 | -1.13(-3.83%) |
Jun 26, 2012 | 29.11 | 29.57 | 29.06 | 29.46 | 5,303,074 | +0.36(+1.25%) |
Jun 25, 2012 | 29.38 | 29.45 | 28.97 | 29.09 | 4,283,605 | -0.47(-1.59%) |
Jun 22, 2012 | 29.52 | 29.66 | 29.18 | 29.56 | 4,563,939 | +0.15(+0.50%) |
Jun 21, 2012 | 30.03 | 30.13 | 29.32 | 29.42 | 4,958,931 | -0.61(-2.04%) |
Jun 20, 2012 | 30.32 | 30.33 | 29.72 | 30.03 | 5,051,361 | -0.17(-0.56%) |
Jun 19, 2012 | 30.55 | 30.89 | 30.10 | 30.20 | 5,882,505 | -0.13(-0.43%) |
Jun 18, 2012 | 29.72 | 30.37 | 29.48 | 30.33 | 5,333,108 | +0.71(+2.39%) |
Jun 15, 2012 | 29.16 | 29.68 | 29.13 | 29.62 | 5,906,309 | +0.48(+1.66%) |
Jun 14, 2012 | 28.72 | 29.37 | 28.64 | 29.14 | 4,691,256 | +0.57(+1.99%) |
Jun 13, 2012 | 28.91 | 29.00 | 28.50 | 28.57 | 4,171,111 | -0.36(-1.23%) |
Jun 12, 2012 | 28.48 | 28.94 | 28.37 | 28.92 | 3,696,922 | +0.57(+2.01%) |
Jun 11, 2012 | 29.00 | 29.07 | 28.33 | 28.36 | 4,568,575 | -0.33(-1.15%) |
Jun 08, 2012 | 27.97 | 28.70 | 27.97 | 28.68 | 4,286,515 | +0.70(+2.51%) |
Jun 07, 2012 | 28.67 | 28.68 | 27.93 | 27.98 | 4,229,533 | -0.37(-1.32%) |
Jun 06, 2012 | 27.80 | 28.39 | 27.80 | 28.36 | 3,292,899 | +0.64(+2.33%) |
Jun 05, 2012 | 27.48 | 27.79 | 27.31 | 27.71 | 3,467,176 | +0.16(+0.56%) |
Jun 04, 2012 | 27.34 | 27.67 | 27.17 | 27.55 | 3,774,691 | +0.16(+0.60%) |
Jun 01, 2012 | 27.82 | 27.90 | 27.18 | 27.39 | 5,358,952 | -0.67(-2.38%) |
May 31, 2012 | 27.70 | 28.26 | 27.58 | 28.06 | 7,649,130 | +0.30(+1.09%) |
May 30, 2012 | 27.78 | 27.91 | 27.58 | 27.76 | 4,675,201 | -0.18(-0.65%) |
May 29, 2012 | 27.89 | 28.15 | 27.59 | 27.94 | 4,513,604 | +0.22(+0.78%) |
May 25, 2012 | 27.76 | 27.89 | 27.49 | 27.72 | 2,393,669 | +0.02(+0.08%) |
May 24, 2012 | 27.51 | 27.80 | 27.40 | 27.70 | 3,996,136 | +0.18(+0.64%) |
May 23, 2012 | 27.15 | 27.60 | 26.99 | 27.52 | 5,294,705 | +0.34(+1.24%) |
May 22, 2012 | 26.79 | 27.47 | 26.74 | 27.18 | 4,790,074 | +0.40(+1.51%) |
May 21, 2012 | 26.56 | 26.80 | 25.46 | 26.78 | 8,327,980 | -0.14(-0.51%) |
May 18, 2012 | 26.87 | 27.37 | 26.78 | 26.92 | 6,023,669 | +0.01(+0.03%) |
May 17, 2012 | 27.73 | 28.28 | 26.89 | 26.91 | 8,830,756 | -0.70(-2.52%) |
May 16, 2012 | 27.29 | 27.74 | 27.24 | 27.60 | 6,647,943 | +0.46(+1.68%) |
May 15, 2012 | 26.81 | 27.54 | 26.80 | 27.15 | 5,982,881 | +0.28(+1.06%) |
May 14, 2012 | 27.21 | 27.34 | 26.86 | 26.86 | 5,199,411 | -0.47(-1.70%) |
May 11, 2012 | 27.34 | 27.64 | 27.29 | 27.33 | 5,018,931 | -0.09(-0.32%) |
May 10, 2012 | 27.41 | 27.69 | 27.16 | 27.42 | 3,231,547 | +0.28(+1.01%) |
May 09, 2012 | 26.84 | 27.46 | 26.71 | 27.14 | 4,407,346 | +0.08(+0.31%) |
May 08, 2012 | 27.40 | 27.51 | 26.59 | 27.06 | 7,324,898 | -0.56(-2.02%) |
May 07, 2012 | 27.65 | 28.08 | 27.48 | 27.62 | 4,247,734 | -0.09(-0.32%) |
May 04, 2012 | 28.09 | 28.35 | 27.68 | 27.71 | 4,345,962 | -0.56(-1.99%) |
May 03, 2012 | 28.29 | 28.75 | 28.13 | 28.27 | 5,909,127 | -0.06(-0.22%) |
May 02, 2012 | 27.68 | 28.37 | 27.58 | 28.33 | 5,391,529 | +0.62(+2.23%) |
May 01, 2012 | 27.33 | 27.99 | 27.29 | 27.72 | 4,554,534 | +0.43(+1.56%) |
Apr 30, 2012 | 27.60 | 27.60 | 27.09 | 27.29 | 4,812,971 | -0.32(-1.16%) |
Apr 27, 2012 | 27.29 | 27.76 | 27.19 | 27.61 | 2,773,528 | +0.47(+1.72%) |
Apr 26, 2012 | 26.76 | 27.28 | 26.66 | 27.14 | 2,895,036 | +0.30(+1.12%) |
Apr 25, 2012 | 26.44 | 26.85 | 26.41 | 26.84 | 3,308,407 | +0.52(+1.97%) |
Apr 24, 2012 | 26.53 | 26.68 | 26.05 | 26.32 | 3,329,104 | -0.17(-0.64%) |
Apr 23, 2012 | 26.53 | 26.54 | 26.18 | 26.49 | 3,510,743 | -0.15(-0.55%) |
Apr 20, 2012 | 26.72 | 26.76 | 26.51 | 26.64 | 4,471,655 | +0.05(+0.18%) |
Apr 19, 2012 | 26.70 | 26.84 | 26.43 | 26.59 | 3,530,464 | -0.19(-0.70%) |
Apr 18, 2012 | 26.43 | 26.86 | 26.34 | 26.77 | 4,314,128 | +0.28(+1.07%) |
Apr 17, 2012 | 26.35 | 26.61 | 26.17 | 26.49 | 4,956,819 | +0.21(+0.81%) |
Apr 16, 2012 | 26.23 | 26.30 | 25.93 | 26.28 | 4,536,980 | +0.07(+0.27%) |
Apr 13, 2012 | 26.21 | 26.46 | 26.08 | 26.21 | 4,092,476 | +0.00(+0.02%) |
Apr 12, 2012 | 25.95 | 26.44 | 25.87 | 26.20 | 4,558,182 | +0.40(+1.55%) |
Apr 11, 2012 | 25.53 | 25.90 | 25.47 | 25.80 | 3,719,562 | +0.43(+1.68%) |
Apr 10, 2012 | 26.10 | 26.22 | 25.27 | 25.38 | 7,228,020 | -0.89(-3.40%) |
Apr 09, 2012 | 26.15 | 26.36 | 25.97 | 26.27 | 5,214,789 | -0.27(-1.02%) |
Apr 05, 2012 | 26.38 | 26.63 | 25.87 | 26.54 | 8,587,524 | +0.64(+2.47%) |
Apr 04, 2012 | 25.78 | 26.01 | 25.74 | 25.90 | 4,199,367 | -0.01(-0.05%) |
Apr 03, 2012 | 25.94 | 26.10 | 25.78 | 25.91 | 4,933,694 | -0.06(-0.22%) |