Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 26.86 | 27.28 | 26.51 | 27.27 | 736,206 | +0.89(+3.38%) |
Jun 28, 2012 | 25.96 | 26.40 | 25.73 | 26.38 | 641,336 | +0.21(+0.81%) |
Jun 27, 2012 | 25.68 | 26.54 | 25.59 | 26.17 | 1,003,935 | +0.45(+1.75%) |
Jun 26, 2012 | 25.82 | 26.05 | 25.55 | 25.72 | 666,689 | -0.17(-0.65%) |
Jun 25, 2012 | 25.72 | 25.98 | 25.51 | 25.88 | 451,305 | -0.16(-0.61%) |
Jun 22, 2012 | 25.68 | 26.09 | 25.39 | 26.04 | 1,850,795 | +0.68(+2.68%) |
Jun 21, 2012 | 26.10 | 26.14 | 25.35 | 25.36 | 470,891 | -0.69(-2.64%) |
Jun 20, 2012 | 26.54 | 26.75 | 25.88 | 26.05 | 761,772 | -0.56(-2.12%) |
Jun 19, 2012 | 26.25 | 26.64 | 25.97 | 26.62 | 767,233 | +0.40(+1.51%) |
Jun 18, 2012 | 25.78 | 26.34 | 25.62 | 26.22 | 560,937 | +0.31(+1.19%) |
Jun 15, 2012 | 25.90 | 25.95 | 25.40 | 25.91 | 706,468 | +0.04(+0.17%) |
Jun 14, 2012 | 25.42 | 25.92 | 25.36 | 25.87 | 821,951 | +0.50(+1.98%) |
Jun 13, 2012 | 26.03 | 26.08 | 25.22 | 25.36 | 603,787 | -0.71(-2.74%) |
Jun 12, 2012 | 25.99 | 26.13 | 25.65 | 26.08 | 586,851 | +0.14(+0.54%) |
Jun 11, 2012 | 26.67 | 26.89 | 25.92 | 25.94 | 857,345 | -0.48(-1.80%) |
Jun 08, 2012 | 26.20 | 26.44 | 25.79 | 26.41 | 580,385 | +0.06(+0.23%) |
Jun 07, 2012 | 26.86 | 26.97 | 26.29 | 26.35 | 723,113 | -0.14(-0.53%) |
Jun 06, 2012 | 26.36 | 26.63 | 26.21 | 26.49 | 603,560 | +0.21(+0.81%) |
Jun 05, 2012 | 25.23 | 26.37 | 25.23 | 26.28 | 1,286,278 | +0.87(+3.44%) |
Jun 04, 2012 | 25.49 | 25.49 | 24.85 | 25.41 | 772,659 | -0.09(-0.35%) |
Jun 01, 2012 | 26.53 | 26.53 | 25.36 | 25.50 | 1,164,870 | -1.60(-5.89%) |
May 31, 2012 | 26.87 | 27.20 | 26.48 | 27.09 | 1,022,868 | +0.19(+0.69%) |
May 30, 2012 | 27.06 | 27.19 | 26.79 | 26.91 | 899,081 | -0.41(-1.52%) |
May 29, 2012 | 27.34 | 27.35 | 26.78 | 27.32 | 875,278 | +0.14(+0.52%) |
May 25, 2012 | 27.08 | 27.27 | 26.91 | 27.18 | 629,182 | +0.20(+0.75%) |
May 24, 2012 | 27.38 | 27.40 | 26.76 | 26.98 | 759,493 | -0.31(-1.13%) |
May 23, 2012 | 27.45 | 27.55 | 26.91 | 27.29 | 1,188,644 | -0.42(-1.53%) |
May 22, 2012 | 27.52 | 28.21 | 27.51 | 27.71 | 1,331,588 | +0.29(+1.06%) |
May 21, 2012 | 26.45 | 27.42 | 26.19 | 27.42 | 1,263,990 | +0.99(+3.74%) |
May 18, 2012 | 26.73 | 27.27 | 26.28 | 26.43 | 1,336,401 | -0.31(-1.15%) |
May 17, 2012 | 28.10 | 28.19 | 26.69 | 26.74 | 1,789,616 | -1.27(-4.54%) |
May 16, 2012 | 28.57 | 28.79 | 27.95 | 28.01 | 1,500,007 | -0.54(-1.89%) |
May 15, 2012 | 28.77 | 28.89 | 28.45 | 28.55 | 1,404,786 | -0.18(-0.61%) |
May 14, 2012 | 29.40 | 29.53 | 28.71 | 28.73 | 1,388,609 | -0.96(-3.24%) |
May 11, 2012 | 29.45 | 30.00 | 29.45 | 29.69 | 1,210,081 | -0.04(-0.12%) |
May 10, 2012 | 28.82 | 29.84 | 28.64 | 29.72 | 1,860,826 | +1.11(+3.89%) |
May 09, 2012 | 28.54 | 28.85 | 28.36 | 28.61 | 1,179,812 | -0.19(-0.67%) |
May 08, 2012 | 28.93 | 28.98 | 28.46 | 28.80 | 2,436,768 | -0.09(-0.31%) |
May 07, 2012 | 28.54 | 29.28 | 28.45 | 28.89 | 2,249,871 | +0.10(+0.34%) |
May 04, 2012 | 28.91 | 29.41 | 28.66 | 28.80 | 1,395,017 | -0.36(-1.24%) |
May 03, 2012 | 29.42 | 29.70 | 28.91 | 29.16 | 1,351,192 | -0.35(-1.20%) |
May 02, 2012 | 29.98 | 30.11 | 29.33 | 29.51 | 1,793,561 | -0.76(-2.51%) |
May 01, 2012 | 29.83 | 31.30 | 28.58 | 30.27 | 8,749,845 | -3.09(-9.26%) |
Apr 30, 2012 | 32.91 | 33.54 | 32.47 | 33.36 | 2,216,227 | +0.58(+1.78%) |
Apr 27, 2012 | 32.23 | 32.92 | 31.88 | 32.78 | 1,208,070 | +0.56(+1.75%) |
Apr 26, 2012 | 31.65 | 32.46 | 31.48 | 32.21 | 1,714,811 | +0.48(+1.50%) |
Apr 25, 2012 | 30.95 | 31.80 | 30.88 | 31.73 | 1,463,249 | +1.41(+4.66%) |
Apr 24, 2012 | 30.67 | 30.90 | 30.17 | 30.32 | 469,372 | -0.45(-1.46%) |
Apr 23, 2012 | 30.82 | 31.07 | 30.56 | 30.77 | 718,068 | -0.39(-1.25%) |
Apr 20, 2012 | 30.81 | 31.26 | 30.49 | 31.16 | 1,758,183 | +0.64(+2.08%) |
Apr 19, 2012 | 30.98 | 31.17 | 30.44 | 30.53 | 757,252 | -0.41(-1.31%) |
Apr 18, 2012 | 31.20 | 31.44 | 30.92 | 30.93 | 638,730 | -0.34(-1.10%) |
Apr 17, 2012 | 31.75 | 31.84 | 31.22 | 31.28 | 503,728 | -0.21(-0.67%) |
Apr 16, 2012 | 32.07 | 32.33 | 31.47 | 31.49 | 977,348 | +0.18(+0.56%) |
Apr 13, 2012 | 31.11 | 31.45 | 30.92 | 31.31 | 919,819 | +0.11(+0.34%) |
Apr 12, 2012 | 31.39 | 31.45 | 31.19 | 31.20 | 779,172 | -0.11(-0.37%) |
Apr 11, 2012 | 30.60 | 31.80 | 30.45 | 31.32 | 1,055,165 | +1.01(+3.35%) |
Apr 10, 2012 | 31.26 | 31.30 | 30.30 | 30.30 | 899,241 | -0.94(-2.99%) |
Apr 09, 2012 | 31.54 | 31.65 | 31.11 | 31.24 | 886,618 | -0.81(-2.53%) |
Apr 05, 2012 | 31.78 | 32.13 | 31.64 | 32.05 | 474,250 | +0.09(+0.28%) |
Apr 04, 2012 | 32.25 | 32.42 | 31.73 | 31.96 | 755,120 | -0.67(-2.05%) |
Apr 03, 2012 | 32.65 | 32.82 | 32.46 | 32.63 | 662,456 | +0.01(+0.03%) |