Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 27.96 | 28.21 | 27.84 | 28.21 | 334,795 | +0.85(+3.10%) |
Jun 28, 2012 | 27.16 | 27.37 | 26.98 | 27.36 | 533,423 | -0.01(-0.05%) |
Jun 27, 2012 | 27.05 | 27.38 | 27.05 | 27.38 | 21,946 | +0.40(+1.47%) |
Jun 26, 2012 | 26.93 | 27.01 | 26.93 | 26.98 | 2,706 | +0.10(+0.36%) |
Jun 25, 2012 | 26.89 | 26.93 | 26.84 | 26.88 | 115,797 | -0.47(-1.73%) |
Jun 22, 2012 | 27.18 | 27.37 | 27.05 | 27.36 | 57,916 | +0.35(+1.31%) |
Jun 21, 2012 | 27.65 | 27.65 | 26.97 | 27.00 | 411,124 | -0.62(-2.25%) |
Jun 20, 2012 | 27.74 | 27.75 | 27.54 | 27.62 | 11,428 | -0.19(-0.67%) |
Jun 19, 2012 | 27.37 | 27.81 | 27.37 | 27.81 | 9,728 | +0.58(+2.12%) |
Jun 18, 2012 | 26.98 | 27.25 | 26.98 | 27.23 | 10,921 | +0.12(+0.44%) |
Jun 15, 2012 | 26.90 | 27.11 | 26.86 | 27.11 | 4,088 | +0.23(+0.84%) |
Jun 14, 2012 | 26.58 | 26.89 | 26.55 | 26.89 | 6,609 | +0.27(+1.03%) |
Jun 13, 2012 | 26.80 | 26.93 | 26.61 | 26.61 | 5,585 | -0.20(-0.74%) |
Jun 12, 2012 | 26.59 | 26.83 | 26.59 | 26.81 | 2,295 | +0.22(+0.83%) |
Jun 11, 2012 | 26.97 | 26.97 | 26.59 | 26.59 | 11,047 | -0.51(-1.89%) |
Jun 08, 2012 | 26.74 | 27.10 | 26.62 | 27.10 | 6,041 | +0.11(+0.42%) |
Jun 07, 2012 | 27.34 | 27.35 | 26.96 | 26.99 | 21,538 | +0.14(+0.53%) |
Jun 06, 2012 | 26.62 | 26.87 | 26.62 | 26.85 | 6,219 | +0.57(+2.17%) |
Jun 05, 2012 | 25.83 | 26.31 | 25.83 | 26.27 | 10,788 | +0.28(+1.07%) |
Jun 04, 2012 | 26.12 | 26.12 | 25.73 | 25.99 | 40,340 | +0.01(+0.03%) |
Jun 01, 2012 | 26.24 | 26.38 | 25.99 | 25.99 | 38,223 | -0.83(-3.11%) |
May 31, 2012 | 26.61 | 26.83 | 26.52 | 26.82 | 11,365 | -0.06(-0.23%) |
May 30, 2012 | 27.09 | 27.09 | 26.87 | 26.88 | 2,807 | -0.48(-1.75%) |
May 29, 2012 | 27.25 | 27.41 | 27.12 | 27.36 | 4,566 | +0.37(+1.36%) |
May 25, 2012 | 27.03 | 27.04 | 26.93 | 26.99 | 7,725 | -0.02(-0.07%) |
May 24, 2012 | 26.94 | 27.02 | 26.64 | 27.01 | 17,542 | +0.13(+0.49%) |
May 23, 2012 | 26.53 | 26.96 | 26.38 | 26.88 | 23,743 | +0.25(+0.93%) |
May 22, 2012 | 26.94 | 27.04 | 26.63 | 26.63 | 17,025 | -0.15(-0.55%) |
May 21, 2012 | 26.39 | 26.83 | 26.23 | 26.78 | 1,790 | +0.47(+1.79%) |
May 18, 2012 | 26.59 | 26.61 | 26.31 | 26.31 | 21,308 | -0.30(-1.11%) |
May 17, 2012 | 27.05 | 27.12 | 26.60 | 26.60 | 13,607 | -0.57(-2.10%) |
May 16, 2012 | 27.46 | 27.46 | 27.17 | 27.17 | 4,471 | -0.22(-0.79%) |
May 15, 2012 | 27.44 | 27.61 | 27.32 | 27.39 | 7,876 | -0.03(-0.12%) |
May 14, 2012 | 27.53 | 27.56 | 27.38 | 27.42 | 3,991 | -0.38(-1.38%) |
May 11, 2012 | 27.89 | 27.89 | 27.76 | 27.80 | 1,804 | -0.04(-0.13%) |
May 10, 2012 | 27.99 | 28.02 | 27.75 | 27.84 | 21,075 | +0.04(+0.16%) |
May 09, 2012 | 27.58 | 27.86 | 27.58 | 27.80 | 114,130 | -0.13(-0.48%) |
May 08, 2012 | 27.75 | 27.96 | 27.54 | 27.93 | 268,983 | +0.02(+0.06%) |
May 07, 2012 | 27.76 | 28.04 | 27.76 | 27.91 | 10,010 | +0.02(+0.06%) |
May 04, 2012 | 28.22 | 28.23 | 27.86 | 27.89 | 15,474 | -0.49(-1.74%) |
May 03, 2012 | 28.78 | 28.78 | 28.26 | 28.39 | 16,349 | -0.41(-1.43%) |
May 02, 2012 | 28.50 | 28.80 | 28.47 | 28.80 | 23,037 | -0.05(-0.18%) |
May 01, 2012 | 28.62 | 29.11 | 28.62 | 28.86 | 3,497 | +0.12(+0.40%) |
Apr 30, 2012 | 29.00 | 29.00 | 28.72 | 28.74 | 8,810 | -0.15(-0.52%) |
Apr 27, 2012 | 28.78 | 28.90 | 28.66 | 28.89 | 14,168 | +0.11(+0.39%) |
Apr 26, 2012 | 28.67 | 28.83 | 28.67 | 28.78 | 10,486 | +0.34(+1.18%) |
Apr 25, 2012 | 28.60 | 28.64 | 28.39 | 28.44 | 6,338 | +0.47(+1.70%) |
Apr 24, 2012 | 27.91 | 27.97 | 27.81 | 27.97 | 5,308 | +0.08(+0.29%) |
Apr 23, 2012 | 27.84 | 27.89 | 27.61 | 27.89 | 238,127 | -0.38(-1.33%) |
Apr 20, 2012 | 28.27 | 28.47 | 28.27 | 28.27 | 8,258 | +0.16(+0.58%) |
Apr 19, 2012 | 28.29 | 28.47 | 28.05 | 28.10 | 15,289 | -0.18(-0.63%) |
Apr 18, 2012 | 28.32 | 28.34 | 28.15 | 28.28 | 17,754 | -0.23(-0.82%) |
Apr 17, 2012 | 28.39 | 28.68 | 28.39 | 28.51 | 24,598 | +0.43(+1.53%) |
Apr 16, 2012 | 28.20 | 28.20 | 27.82 | 28.08 | 33,638 | +0.07(+0.24%) |
Apr 13, 2012 | 28.33 | 28.33 | 28.00 | 28.02 | 98,050 | -0.41(-1.44%) |
Apr 12, 2012 | 28.04 | 28.49 | 28.04 | 28.42 | 91,302 | +0.43(+1.55%) |
Apr 11, 2012 | 27.85 | 28.03 | 27.85 | 27.99 | 37,896 | +0.38(+1.38%) |
Apr 10, 2012 | 28.19 | 28.19 | 27.56 | 27.61 | 387,083 | -0.66(-2.34%) |
Apr 09, 2012 | 28.24 | 28.38 | 28.15 | 28.27 | 28,576 | -0.55(-1.91%) |
Apr 05, 2012 | 28.72 | 28.86 | 28.71 | 28.82 | 48,619 | -0.01(-0.03%) |
Apr 04, 2012 | 28.94 | 29.00 | 28.73 | 28.83 | 12,005 | -0.49(-1.67%) |
Apr 03, 2012 | 29.48 | 29.54 | 29.28 | 29.32 | 63,423 | -0.20(-0.68%) |