Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 26.31 | 26.43 | 26.18 | 26.40 | 1,470,602 | +0.75(+2.94%) |
Jun 28, 2012 | 25.58 | 25.67 | 25.26 | 25.64 | 901,193 | -0.11(-0.41%) |
Jun 27, 2012 | 25.71 | 25.88 | 25.56 | 25.75 | 673,131 | +0.11(+0.45%) |
Jun 26, 2012 | 25.49 | 25.73 | 25.33 | 25.63 | 785,524 | +0.20(+0.77%) |
Jun 25, 2012 | 25.45 | 25.48 | 25.23 | 25.44 | 872,718 | -0.30(-1.17%) |
Jun 22, 2012 | 25.66 | 25.83 | 25.58 | 25.74 | 789,886 | +0.24(+0.96%) |
Jun 21, 2012 | 26.13 | 26.18 | 25.43 | 25.50 | 1,163,162 | -0.67(-2.56%) |
Jun 20, 2012 | 26.15 | 26.30 | 25.83 | 26.16 | 886,996 | +0.01(+0.06%) |
Jun 19, 2012 | 25.76 | 26.19 | 25.75 | 26.15 | 938,199 | +0.57(+2.24%) |
Jun 18, 2012 | 25.67 | 25.85 | 25.50 | 25.58 | 1,010,432 | -0.21(-0.82%) |
Jun 15, 2012 | 25.63 | 25.79 | 25.56 | 25.79 | 885,022 | +0.23(+0.90%) |
Jun 14, 2012 | 25.61 | 25.62 | 25.37 | 25.56 | 967,397 | +0.13(+0.53%) |
Jun 13, 2012 | 25.29 | 25.69 | 25.21 | 25.42 | 842,523 | +0.03(+0.13%) |
Jun 12, 2012 | 25.04 | 25.43 | 24.96 | 25.39 | 1,161,382 | +0.48(+1.92%) |
Jun 11, 2012 | 25.37 | 25.42 | 24.91 | 24.91 | 997,723 | -0.24(-0.97%) |
Jun 08, 2012 | 25.38 | 25.41 | 25.02 | 25.16 | 1,525,210 | -0.43(-1.70%) |
Jun 07, 2012 | 25.82 | 25.89 | 25.55 | 25.59 | 1,469,578 | +0.03(+0.13%) |
Jun 06, 2012 | 25.24 | 25.56 | 25.16 | 25.56 | 1,279,149 | +0.52(+2.06%) |
Jun 05, 2012 | 24.54 | 25.07 | 24.46 | 25.04 | 1,665,167 | +0.48(+1.96%) |
Jun 04, 2012 | 24.91 | 24.96 | 24.34 | 24.56 | 1,675,411 | -0.29(-1.17%) |
Jun 01, 2012 | 25.23 | 25.29 | 24.82 | 24.85 | 1,399,068 | -0.65(-2.55%) |
May 31, 2012 | 25.19 | 25.67 | 25.09 | 25.50 | 1,820,819 | +0.40(+1.58%) |
May 30, 2012 | 25.37 | 25.42 | 25.10 | 25.10 | 1,796,974 | -0.50(-1.96%) |
May 29, 2012 | 25.57 | 25.79 | 25.50 | 25.61 | 1,251,302 | +0.29(+1.15%) |
May 25, 2012 | 25.60 | 25.67 | 25.30 | 25.31 | 1,359,975 | -0.35(-1.36%) |
May 24, 2012 | 26.16 | 26.23 | 25.49 | 25.66 | 1,489,592 | -0.52(-1.97%) |
May 23, 2012 | 25.83 | 26.22 | 25.34 | 26.18 | 1,770,531 | +0.33(+1.29%) |
May 22, 2012 | 26.14 | 26.29 | 25.78 | 25.84 | 1,502,567 | -0.20(-0.75%) |
May 21, 2012 | 25.83 | 26.12 | 25.80 | 26.04 | 514,885 | +0.26(+1.02%) |
May 18, 2012 | 26.02 | 26.08 | 25.68 | 25.78 | 1,420,663 | +0.00(+0.02%) |
May 17, 2012 | 26.26 | 26.27 | 25.74 | 25.77 | 1,707,883 | -0.55(-2.10%) |
May 16, 2012 | 26.55 | 26.70 | 26.27 | 26.33 | 847,062 | -0.15(-0.58%) |
May 15, 2012 | 26.67 | 26.69 | 26.45 | 26.48 | 844,148 | -0.21(-0.81%) |
May 14, 2012 | 26.71 | 26.78 | 26.57 | 26.69 | 944,337 | -0.26(-0.97%) |
May 11, 2012 | 26.89 | 27.21 | 26.80 | 26.96 | 793,083 | +0.06(+0.23%) |
May 10, 2012 | 26.96 | 27.10 | 26.86 | 26.89 | 815,459 | +0.16(+0.59%) |
May 09, 2012 | 26.68 | 26.95 | 26.51 | 26.74 | 1,374,804 | -0.24(-0.90%) |
May 08, 2012 | 27.28 | 27.34 | 26.76 | 26.98 | 1,578,149 | -0.43(-1.59%) |
May 07, 2012 | 27.16 | 27.52 | 27.15 | 27.42 | 740,209 | +0.11(+0.40%) |
May 04, 2012 | 27.54 | 27.63 | 27.19 | 27.31 | 1,021,058 | -0.45(-1.63%) |
May 03, 2012 | 28.08 | 28.15 | 27.64 | 27.76 | 1,077,182 | -0.32(-1.12%) |
May 02, 2012 | 28.11 | 28.14 | 27.91 | 28.07 | 601,706 | -0.17(-0.61%) |
May 01, 2012 | 28.33 | 28.50 | 28.12 | 28.25 | 975,025 | -0.11(-0.40%) |
Apr 30, 2012 | 28.32 | 28.37 | 28.04 | 28.36 | 788,905 | -0.10(-0.35%) |
Apr 27, 2012 | 28.31 | 28.51 | 28.25 | 28.46 | 707,767 | +0.59(+2.11%) |
Apr 26, 2012 | 27.97 | 28.05 | 27.80 | 27.87 | 1,003,204 | -0.12(-0.43%) |
Apr 25, 2012 | 28.12 | 28.13 | 27.92 | 27.99 | 791,535 | +0.09(+0.32%) |
Apr 24, 2012 | 27.86 | 28.04 | 27.82 | 27.91 | 749,248 | +0.07(+0.25%) |
Apr 23, 2012 | 27.65 | 27.86 | 27.52 | 27.84 | 1,240,330 | -0.08(-0.28%) |
Apr 20, 2012 | 27.98 | 28.06 | 27.87 | 27.91 | 877,217 | +0.08(+0.30%) |
Apr 19, 2012 | 27.84 | 27.90 | 27.59 | 27.83 | 1,256,652 | -0.01(-0.03%) |
Apr 18, 2012 | 27.77 | 27.98 | 27.73 | 27.84 | 909,180 | +0.01(+0.05%) |
Apr 17, 2012 | 27.55 | 27.89 | 27.42 | 27.83 | 1,689,577 | +0.66(+2.42%) |
Apr 16, 2012 | 27.04 | 27.24 | 26.91 | 27.17 | 1,029,664 | +0.21(+0.80%) |
Apr 13, 2012 | 27.52 | 27.56 | 26.93 | 26.95 | 1,207,172 | -0.56(-2.05%) |
Apr 12, 2012 | 27.14 | 27.54 | 27.10 | 27.52 | 1,030,957 | +0.50(+1.85%) |
Apr 11, 2012 | 27.18 | 27.22 | 27.00 | 27.02 | 961,578 | +0.02(+0.09%) |
Apr 10, 2012 | 27.25 | 27.34 | 26.83 | 27.00 | 1,692,377 | -0.31(-1.13%) |
Apr 09, 2012 | 27.22 | 27.49 | 27.09 | 27.30 | 1,285,959 | -0.20(-0.71%) |
Apr 05, 2012 | 27.63 | 27.63 | 27.44 | 27.50 | 1,582,738 | -0.10(-0.37%) |
Apr 04, 2012 | 27.58 | 27.74 | 27.42 | 27.60 | 1,207,404 | -0.22(-0.80%) |
Apr 03, 2012 | 27.94 | 27.98 | 27.66 | 27.83 | 1,417,135 | -0.16(-0.58%) |