Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 26.51 | 26.88 | 26.50 | 26.88 | 26,829,416 | +0.56(+2.12%) |
Jun 28, 2012 | 26.16 | 26.36 | 26.02 | 26.32 | 15,841,530 | +0.08(+0.30%) |
Jun 27, 2012 | 25.86 | 26.29 | 25.86 | 26.24 | 19,845,556 | +0.43(+1.68%) |
Jun 26, 2012 | 25.78 | 25.91 | 25.51 | 25.81 | 17,249,872 | +0.11(+0.41%) |
Jun 25, 2012 | 25.60 | 25.73 | 25.50 | 25.70 | 14,128,232 | -0.06(-0.23%) |
Jun 22, 2012 | 25.76 | 25.88 | 25.73 | 25.76 | 22,208,280 | +0.09(+0.36%) |
Jun 21, 2012 | 26.05 | 26.12 | 25.65 | 25.67 | 18,623,682 | -0.31(-1.18%) |
Jun 20, 2012 | 26.02 | 26.04 | 25.73 | 25.97 | 21,391,666 | -0.06(-0.24%) |
Jun 19, 2012 | 26.12 | 26.21 | 26.01 | 26.04 | 16,167,629 | -0.08(-0.32%) |
Jun 18, 2012 | 26.11 | 26.27 | 26.05 | 26.12 | 15,210,720 | -0.04(-0.14%) |
Jun 15, 2012 | 26.17 | 26.19 | 25.93 | 26.16 | 28,742,850 | +0.12(+0.46%) |
Jun 14, 2012 | 25.71 | 26.13 | 25.68 | 26.04 | 20,284,050 | +0.36(+1.41%) |
Jun 13, 2012 | 25.65 | 25.83 | 25.60 | 25.67 | 13,637,860 | +0.00(+0.00%) |
Jun 12, 2012 | 25.60 | 25.69 | 25.38 | 25.67 | 17,443,434 | +0.18(+0.72%) |
Jun 11, 2012 | 25.85 | 25.87 | 25.48 | 25.49 | 15,606,579 | -0.20(-0.77%) |
Jun 08, 2012 | 25.32 | 25.73 | 25.32 | 25.69 | 16,981,254 | +0.33(+1.29%) |
Jun 07, 2012 | 25.60 | 25.63 | 25.33 | 25.36 | 21,004,522 | -0.11(-0.44%) |
Jun 06, 2012 | 25.06 | 25.47 | 25.03 | 25.47 | 18,300,570 | +0.47(+1.87%) |
Jun 05, 2012 | 25.04 | 25.14 | 24.94 | 25.01 | 17,976,554 | -0.14(-0.54%) |
Jun 04, 2012 | 24.93 | 25.18 | 24.77 | 25.14 | 19,619,742 | +0.19(+0.75%) |
Jun 01, 2012 | 25.26 | 25.42 | 24.93 | 24.95 | 30,525,642 | -0.56(-2.19%) |
May 31, 2012 | 25.59 | 25.68 | 25.49 | 25.51 | 22,182,046 | -0.11(-0.44%) |
May 30, 2012 | 25.63 | 25.69 | 25.55 | 25.63 | 20,333,620 | -0.14(-0.53%) |
May 29, 2012 | 25.86 | 25.86 | 25.63 | 25.76 | 15,426,385 | +0.08(+0.31%) |
May 25, 2012 | 25.82 | 25.84 | 25.61 | 25.68 | 13,179,383 | -0.11(-0.44%) |
May 24, 2012 | 25.53 | 25.90 | 25.47 | 25.80 | 29,588,832 | +0.34(+1.35%) |
May 23, 2012 | 25.27 | 25.46 | 25.20 | 25.45 | 26,372,924 | +0.12(+0.49%) |
May 22, 2012 | 25.46 | 25.46 | 25.23 | 25.33 | 22,348,704 | -0.11(-0.43%) |
May 21, 2012 | 25.34 | 25.47 | 25.31 | 25.44 | 19,754,204 | +0.16(+0.62%) |
May 18, 2012 | 25.69 | 25.71 | 25.08 | 25.28 | 46,736,324 | -0.37(-1.42%) |
May 17, 2012 | 26.01 | 26.05 | 25.60 | 25.65 | 32,674,352 | -0.41(-1.59%) |
May 16, 2012 | 26.17 | 26.23 | 25.94 | 26.06 | 26,074,406 | -0.08(-0.31%) |
May 15, 2012 | 26.14 | 26.34 | 26.04 | 26.14 | 24,013,916 | -0.10(-0.39%) |
May 14, 2012 | 26.33 | 26.37 | 26.16 | 26.25 | 22,569,960 | -0.20(-0.77%) |
May 11, 2012 | 26.36 | 26.54 | 26.36 | 26.45 | 15,528,983 | +0.02(+0.08%) |
May 10, 2012 | 26.36 | 26.53 | 26.36 | 26.43 | 18,539,490 | +0.22(+0.82%) |
May 09, 2012 | 26.15 | 26.35 | 26.12 | 26.21 | 20,609,868 | -0.12(-0.47%) |
May 08, 2012 | 26.29 | 26.39 | 26.16 | 26.34 | 15,471,587 | -0.05(-0.18%) |
May 07, 2012 | 26.28 | 26.44 | 26.24 | 26.39 | 13,068,525 | +0.10(+0.36%) |
May 04, 2012 | 26.40 | 26.49 | 26.28 | 26.29 | 19,273,430 | -0.15(-0.57%) |
May 03, 2012 | 26.41 | 26.51 | 26.36 | 26.44 | 22,761,190 | +0.10(+0.36%) |
May 02, 2012 | 26.20 | 26.37 | 26.17 | 26.34 | 24,249,476 | +0.08(+0.30%) |
May 01, 2012 | 26.06 | 26.29 | 26.04 | 26.27 | 20,270,756 | +0.21(+0.80%) |
Apr 30, 2012 | 26.09 | 26.26 | 25.92 | 26.06 | 38,831,316 | -0.11(-0.40%) |
Apr 27, 2012 | 25.93 | 26.57 | 25.92 | 26.16 | 34,711,204 | +0.31(+1.22%) |
Apr 26, 2012 | 25.59 | 25.94 | 25.54 | 25.85 | 24,577,140 | +0.27(+1.04%) |
Apr 25, 2012 | 25.45 | 25.62 | 25.37 | 25.58 | 27,233,262 | +0.28(+1.09%) |
Apr 24, 2012 | 25.24 | 25.38 | 25.17 | 25.31 | 15,066,483 | +0.15(+0.58%) |
Apr 23, 2012 | 25.26 | 25.29 | 25.04 | 25.16 | 15,339,103 | -0.15(-0.59%) |
Apr 20, 2012 | 25.25 | 25.38 | 25.18 | 25.31 | 19,713,062 | +0.11(+0.42%) |
Apr 19, 2012 | 25.36 | 25.38 | 25.07 | 25.20 | 15,715,665 | -0.12(-0.47%) |
Apr 18, 2012 | 25.20 | 25.38 | 25.17 | 25.32 | 17,251,016 | +0.08(+0.30%) |
Apr 17, 2012 | 24.99 | 25.43 | 24.99 | 25.25 | 33,117,850 | +0.52(+2.08%) |
Apr 16, 2012 | 24.66 | 24.85 | 24.63 | 24.73 | 20,718,364 | +0.17(+0.69%) |
Apr 13, 2012 | 24.66 | 24.79 | 24.56 | 24.56 | 15,414,362 | -0.10(-0.39%) |
Apr 12, 2012 | 24.63 | 24.67 | 24.52 | 24.66 | 15,486,754 | +0.03(+0.14%) |
Apr 11, 2012 | 24.73 | 24.74 | 24.53 | 24.62 | 17,612,562 | +0.03(+0.14%) |
Apr 10, 2012 | 24.78 | 24.79 | 24.57 | 24.59 | 25,321,340 | -0.29(-1.17%) |
Apr 09, 2012 | 24.91 | 24.96 | 24.83 | 24.88 | 14,287,375 | -0.20(-0.82%) |
Apr 05, 2012 | 25.02 | 25.10 | 24.95 | 25.08 | 16,887,310 | +0.00(+0.01%) |
Apr 04, 2012 | 25.02 | 25.13 | 25.00 | 25.08 | 18,287,402 | -0.10(-0.41%) |
Apr 03, 2012 | 25.15 | 25.29 | 25.08 | 25.18 | 19,022,258 | -0.13(-0.51%) |