Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 26.75 | 26.85 | 26.68 | 26.79 | 75,934 | -0.33(-1.20%) |
Jun 28, 2012 | 27.22 | 27.22 | 27.10 | 27.12 | 49,694 | +0.09(+0.32%) |
Jun 27, 2012 | 27.02 | 27.07 | 26.97 | 27.03 | 22,865 | +0.05(+0.17%) |
Jun 26, 2012 | 26.94 | 27.10 | 26.92 | 26.98 | 77,023 | -0.11(-0.40%) |
Jun 25, 2012 | 27.00 | 27.10 | 27.00 | 27.09 | 18,995 | +0.34(+1.28%) |
Jun 22, 2012 | 26.89 | 26.94 | 26.75 | 26.75 | 11,201 | -0.34(-1.26%) |
Jun 21, 2012 | 27.01 | 27.16 | 27.01 | 27.09 | 24,381 | +0.18(+0.66%) |
Jun 20, 2012 | 26.68 | 26.97 | 26.59 | 26.91 | 106,796 | +0.08(+0.29%) |
Jun 19, 2012 | 27.00 | 27.00 | 26.81 | 26.84 | 24,899 | -0.27(-1.00%) |
Jun 18, 2012 | 27.15 | 27.17 | 27.08 | 27.11 | 7,996 | +0.08(+0.30%) |
Jun 15, 2012 | 27.05 | 27.10 | 27.02 | 27.03 | 17,790 | +0.19(+0.69%) |
Jun 14, 2012 | 26.95 | 27.00 | 26.81 | 26.84 | 56,180 | -0.13(-0.47%) |
Jun 13, 2012 | 26.71 | 27.04 | 26.65 | 26.97 | 117,822 | +0.30(+1.11%) |
Jun 12, 2012 | 26.73 | 26.86 | 26.67 | 26.67 | 50,112 | -0.31(-1.14%) |
Jun 11, 2012 | 26.74 | 27.06 | 26.74 | 26.98 | 204,315 | +0.20(+0.73%) |
Jun 08, 2012 | 27.07 | 27.11 | 26.68 | 26.78 | 177,024 | -0.05(-0.18%) |
Jun 07, 2012 | 26.70 | 26.85 | 26.65 | 26.83 | 249,753 | +0.04(+0.15%) |
Jun 06, 2012 | 27.27 | 27.27 | 26.78 | 26.79 | 242,293 | -0.47(-1.71%) |
Jun 05, 2012 | 27.43 | 27.43 | 27.26 | 27.26 | 23,324 | -0.29(-1.06%) |
Jun 04, 2012 | 27.56 | 27.71 | 27.51 | 27.55 | 52,447 | -0.24(-0.87%) |
Jun 01, 2012 | 27.44 | 27.79 | 27.44 | 27.79 | 156,283 | +0.66(+2.43%) |
May 31, 2012 | 27.09 | 27.43 | 27.08 | 27.13 | 26,042 | +0.19(+0.71%) |
May 30, 2012 | 26.79 | 26.94 | 26.79 | 26.94 | 13,895 | +0.62(+2.35%) |
May 29, 2012 | 26.42 | 26.45 | 26.32 | 26.32 | 15,785 | -0.10(-0.38%) |
May 25, 2012 | 26.40 | 26.42 | 26.35 | 26.42 | 22,664 | +0.09(+0.35%) |
May 24, 2012 | 26.40 | 26.40 | 26.28 | 26.33 | 6,308 | -0.12(-0.47%) |
May 23, 2012 | 26.42 | 26.61 | 26.42 | 26.45 | 38,773 | +0.23(+0.88%) |
May 22, 2012 | 26.26 | 26.26 | 26.13 | 26.22 | 25,450 | -0.28(-1.07%) |
May 21, 2012 | 26.50 | 26.58 | 26.46 | 26.50 | 50,009 | -0.07(-0.28%) |
May 18, 2012 | 26.40 | 26.61 | 26.37 | 26.58 | 122,264 | +0.05(+0.19%) |
May 17, 2012 | 26.17 | 26.53 | 26.17 | 26.53 | 11,073 | +0.40(+1.51%) |
May 16, 2012 | 25.99 | 26.16 | 25.90 | 26.13 | 27,718 | +0.07(+0.28%) |
May 15, 2012 | 25.99 | 26.06 | 25.95 | 26.06 | 6,130 | +0.05(+0.20%) |
May 14, 2012 | 25.98 | 26.03 | 25.95 | 26.00 | 30,586 | +0.33(+1.28%) |
May 11, 2012 | 25.69 | 25.69 | 25.64 | 25.68 | 23,312 | +0.19(+0.73%) |
May 10, 2012 | 25.39 | 25.49 | 25.32 | 25.49 | 10,327 | -0.04(-0.14%) |
May 09, 2012 | 25.66 | 25.68 | 25.48 | 25.52 | 31,510 | -0.00(-0.01%) |
May 08, 2012 | 25.52 | 25.65 | 25.52 | 25.53 | 7,233 | +0.11(+0.44%) |
May 07, 2012 | 25.42 | 25.42 | 25.38 | 25.42 | 13,647 | +0.03(+0.13%) |
May 04, 2012 | 25.29 | 25.40 | 25.28 | 25.38 | 4,832 | +0.17(+0.69%) |
May 03, 2012 | 25.14 | 25.23 | 25.14 | 25.21 | 7,554 | +0.00(+0.01%) |
May 02, 2012 | 25.21 | 25.22 | 25.18 | 25.21 | 22,701 | +0.15(+0.59%) |
May 01, 2012 | 25.27 | 25.27 | 25.01 | 25.06 | 12,263 | -0.13(-0.50%) |
Apr 30, 2012 | 25.24 | 25.25 | 25.18 | 25.18 | 12,093 | +0.02(+0.06%) |
Apr 27, 2012 | 25.15 | 25.18 | 25.09 | 25.17 | 4,719 | +0.03(+0.10%) |
Apr 26, 2012 | 25.19 | 25.20 | 25.04 | 25.14 | 3,299 | +0.09(+0.37%) |
Apr 25, 2012 | 25.00 | 25.13 | 24.91 | 25.05 | 49,486 | -0.07(-0.28%) |
Apr 24, 2012 | 25.24 | 25.26 | 25.12 | 25.12 | 109,630 | -0.14(-0.54%) |
Apr 23, 2012 | 25.33 | 25.33 | 25.26 | 25.26 | 9,904 | +0.15(+0.59%) |
Apr 20, 2012 | 25.00 | 25.12 | 24.99 | 25.11 | 3,042 | +0.00(+0.00%) |
Apr 19, 2012 | 25.14 | 25.17 | 25.11 | 25.11 | 3,026 | +0.02(+0.10%) |
Apr 18, 2012 | 25.08 | 25.08 | 25.06 | 25.08 | 6,306 | +0.08(+0.30%) |
Apr 17, 2012 | 25.02 | 25.04 | 24.96 | 25.01 | 11,112 | -0.12(-0.48%) |
Apr 16, 2012 | 25.03 | 25.19 | 25.03 | 25.13 | 21,794 | +0.06(+0.24%) |
Apr 13, 2012 | 24.93 | 25.07 | 24.93 | 25.07 | 26,297 | +0.36(+1.45%) |
Apr 12, 2012 | 24.83 | 24.83 | 24.71 | 24.71 | 10,364 | -0.11(-0.44%) |
Apr 11, 2012 | 24.85 | 24.90 | 24.80 | 24.82 | 21,518 | -0.24(-0.97%) |
Apr 10, 2012 | 24.89 | 25.12 | 24.86 | 25.07 | 7,926 | +0.27(+1.11%) |
Apr 09, 2012 | 24.84 | 24.84 | 24.77 | 24.79 | 17,362 | +0.50(+2.07%) |
Apr 05, 2012 | 24.21 | 24.32 | 24.21 | 24.29 | 1,530 | +0.19(+0.78%) |
Apr 04, 2012 | 24.09 | 24.14 | 24.03 | 24.10 | 2,782 | +0.21(+0.89%) |
Apr 03, 2012 | 24.30 | 24.37 | 23.88 | 23.89 | 53,125 | -0.44(-1.81%) |