Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 26.66 | 27.37 | 26.63 | 27.30 | 2,334,470 | +1.09(+4.16%) |
Jun 28, 2012 | 26.32 | 26.51 | 25.87 | 26.21 | 1,538,410 | -0.35(-1.32%) |
Jun 27, 2012 | 26.26 | 26.71 | 26.26 | 26.56 | 1,551,447 | +0.29(+1.11%) |
Jun 26, 2012 | 26.57 | 26.64 | 26.17 | 26.26 | 1,462,024 | +0.01(+0.05%) |
Jun 25, 2012 | 26.19 | 26.50 | 26.07 | 26.25 | 1,292,285 | -0.11(-0.43%) |
Jun 22, 2012 | 26.70 | 26.74 | 26.15 | 26.36 | 1,740,686 | -0.30(-1.12%) |
Jun 21, 2012 | 27.33 | 27.34 | 26.64 | 26.66 | 1,424,510 | -0.67(-2.45%) |
Jun 20, 2012 | 27.72 | 27.84 | 27.16 | 27.33 | 1,626,729 | -0.43(-1.54%) |
Jun 19, 2012 | 27.18 | 27.78 | 27.06 | 27.76 | 1,746,604 | +0.52(+1.91%) |
Jun 18, 2012 | 26.78 | 27.26 | 26.49 | 27.24 | 1,909,921 | +0.31(+1.14%) |
Jun 15, 2012 | 26.64 | 26.96 | 26.29 | 26.93 | 2,518,294 | +0.24(+0.88%) |
Jun 14, 2012 | 27.35 | 27.46 | 26.62 | 26.70 | 2,636,002 | -0.66(-2.40%) |
Jun 13, 2012 | 27.78 | 27.96 | 27.27 | 27.36 | 2,861,925 | -0.81(-2.89%) |
Jun 12, 2012 | 27.04 | 28.31 | 26.82 | 28.17 | 5,685,939 | +0.94(+3.44%) |
Jun 11, 2012 | 29.30 | 29.77 | 26.96 | 27.23 | 6,506,480 | -2.55(-8.56%) |
Jun 08, 2012 | 29.15 | 29.94 | 29.09 | 29.78 | 1,240,779 | +0.50(+1.70%) |
Jun 07, 2012 | 30.24 | 30.29 | 29.28 | 29.28 | 1,927,970 | -0.59(-1.98%) |
Jun 06, 2012 | 30.28 | 30.90 | 29.82 | 29.87 | 1,883,705 | -0.16(-0.52%) |
Jun 05, 2012 | 29.64 | 30.25 | 29.48 | 30.03 | 811,039 | +0.38(+1.30%) |
Jun 04, 2012 | 29.71 | 30.03 | 29.20 | 29.64 | 1,002,029 | -0.01(-0.05%) |
Jun 01, 2012 | 30.28 | 30.51 | 29.64 | 29.66 | 1,161,836 | -0.97(-3.17%) |
May 31, 2012 | 30.83 | 30.96 | 30.44 | 30.63 | 982,428 | -0.26(-0.83%) |
May 30, 2012 | 30.98 | 31.08 | 30.62 | 30.88 | 1,366,908 | -0.41(-1.32%) |
May 29, 2012 | 31.03 | 31.31 | 30.88 | 31.30 | 1,007,896 | +0.51(+1.64%) |
May 25, 2012 | 31.19 | 31.23 | 30.73 | 30.79 | 615,091 | -0.38(-1.21%) |
May 24, 2012 | 31.30 | 31.46 | 31.05 | 31.17 | 1,028,025 | -0.06(-0.21%) |
May 23, 2012 | 31.11 | 31.32 | 30.74 | 31.23 | 629,799 | -0.01(-0.05%) |
May 22, 2012 | 31.11 | 31.36 | 30.96 | 31.25 | 701,764 | +0.03(+0.09%) |
May 21, 2012 | 30.61 | 31.57 | 30.54 | 31.22 | 1,369,244 | +0.58(+1.88%) |
May 18, 2012 | 31.23 | 31.26 | 30.51 | 30.64 | 1,564,322 | -0.50(-1.60%) |
May 17, 2012 | 31.85 | 32.05 | 31.13 | 31.14 | 1,214,254 | -0.76(-2.39%) |
May 16, 2012 | 31.70 | 32.32 | 31.70 | 31.90 | 1,216,991 | +0.12(+0.38%) |
May 15, 2012 | 31.71 | 32.26 | 31.65 | 31.78 | 981,673 | +0.16(+0.50%) |
May 14, 2012 | 32.03 | 32.03 | 31.55 | 31.63 | 1,318,252 | -0.59(-1.84%) |
May 11, 2012 | 32.30 | 32.66 | 32.19 | 32.22 | 577,671 | -0.14(-0.44%) |
May 10, 2012 | 32.54 | 32.65 | 32.25 | 32.36 | 667,283 | +0.01(+0.02%) |
May 09, 2012 | 32.40 | 32.63 | 32.10 | 32.35 | 717,818 | -0.38(-1.18%) |
May 08, 2012 | 33.29 | 33.49 | 32.61 | 32.74 | 1,395,185 | -0.78(-2.34%) |
May 07, 2012 | 33.11 | 33.64 | 32.95 | 33.52 | 918,086 | +0.15(+0.45%) |
May 04, 2012 | 33.95 | 34.08 | 33.34 | 33.37 | 1,353,637 | -0.94(-2.74%) |
May 03, 2012 | 35.07 | 35.10 | 34.14 | 34.31 | 806,305 | -0.86(-2.43%) |
May 02, 2012 | 35.58 | 36.12 | 33.99 | 35.17 | 4,145,809 | +1.31(+3.87%) |
May 01, 2012 | 33.67 | 34.43 | 33.64 | 33.86 | 2,704,950 | +0.26(+0.76%) |
Apr 30, 2012 | 33.33 | 33.67 | 33.19 | 33.60 | 1,454,009 | +0.23(+0.68%) |
Apr 27, 2012 | 33.64 | 33.72 | 33.29 | 33.37 | 779,464 | -0.34(-0.99%) |
Apr 26, 2012 | 32.40 | 33.76 | 32.40 | 33.71 | 1,638,765 | +1.15(+3.53%) |
Apr 25, 2012 | 31.91 | 32.61 | 31.80 | 32.56 | 1,160,557 | +0.83(+2.63%) |
Apr 24, 2012 | 31.60 | 31.83 | 31.50 | 31.73 | 854,690 | +0.25(+0.79%) |
Apr 23, 2012 | 31.69 | 31.69 | 31.14 | 31.48 | 780,875 | -0.28(-0.88%) |
Apr 20, 2012 | 32.20 | 32.25 | 31.74 | 31.75 | 851,785 | -0.19(-0.60%) |
Apr 19, 2012 | 32.11 | 32.33 | 31.76 | 31.95 | 585,992 | -0.26(-0.80%) |
Apr 18, 2012 | 32.28 | 32.38 | 32.02 | 32.20 | 546,135 | -0.08(-0.24%) |
Apr 17, 2012 | 31.97 | 32.42 | 31.85 | 32.28 | 608,936 | +0.49(+1.55%) |
Apr 16, 2012 | 32.00 | 32.15 | 31.50 | 31.79 | 1,035,366 | -0.23(-0.71%) |
Apr 13, 2012 | 32.14 | 32.35 | 31.99 | 32.02 | 894,479 | -0.28(-0.86%) |
Apr 12, 2012 | 31.95 | 32.42 | 31.85 | 32.30 | 675,577 | +0.28(+0.87%) |
Apr 11, 2012 | 32.03 | 32.18 | 31.77 | 32.02 | 752,786 | +0.31(+0.99%) |
Apr 10, 2012 | 32.32 | 32.49 | 31.54 | 31.70 | 1,580,619 | -0.74(-2.29%) |
Apr 09, 2012 | 32.58 | 32.58 | 32.14 | 32.45 | 1,169,974 | -0.51(-1.54%) |
Apr 05, 2012 | 33.08 | 33.36 | 32.92 | 32.95 | 676,134 | -0.16(-0.47%) |
Apr 04, 2012 | 33.76 | 33.76 | 33.00 | 33.11 | 992,834 | -0.76(-2.25%) |
Apr 03, 2012 | 33.62 | 33.93 | 33.56 | 33.87 | 717,072 | +0.15(+0.44%) |