Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 26.43 | 26.61 | 26.29 | 26.57 | 2,478,030 | +0.68(+2.61%) |
Jun 28, 2012 | 25.68 | 25.91 | 25.51 | 25.90 | 1,527,466 | +0.08(+0.32%) |
Jun 27, 2012 | 25.90 | 25.96 | 25.78 | 25.81 | 2,029,872 | -0.03(-0.11%) |
Jun 26, 2012 | 25.57 | 25.90 | 25.57 | 25.84 | 1,216,121 | +0.30(+1.18%) |
Jun 25, 2012 | 25.45 | 25.62 | 25.35 | 25.54 | 1,336,976 | -0.22(-0.84%) |
Jun 22, 2012 | 25.63 | 25.87 | 25.61 | 25.76 | 1,075,504 | +0.23(+0.90%) |
Jun 21, 2012 | 26.11 | 26.28 | 25.51 | 25.53 | 884,476 | -0.50(-1.93%) |
Jun 20, 2012 | 26.15 | 26.31 | 25.94 | 26.03 | 1,268,581 | -0.10(-0.40%) |
Jun 19, 2012 | 25.74 | 26.20 | 25.70 | 26.13 | 1,436,859 | +0.43(+1.68%) |
Jun 18, 2012 | 25.14 | 25.75 | 25.13 | 25.70 | 1,888,448 | +0.41(+1.62%) |
Jun 15, 2012 | 25.16 | 25.36 | 25.07 | 25.29 | 2,197,071 | +0.13(+0.54%) |
Jun 14, 2012 | 25.11 | 25.28 | 25.04 | 25.16 | 2,007,887 | +0.17(+0.69%) |
Jun 13, 2012 | 25.20 | 25.24 | 24.91 | 24.98 | 1,982,403 | -0.30(-1.20%) |
Jun 12, 2012 | 25.05 | 25.29 | 24.93 | 25.29 | 839,982 | +0.31(+1.23%) |
Jun 11, 2012 | 25.46 | 25.54 | 24.97 | 24.98 | 3,715,200 | -0.36(-1.43%) |
Jun 08, 2012 | 25.06 | 25.35 | 24.87 | 25.34 | 3,508,849 | +0.27(+1.07%) |
Jun 07, 2012 | 25.28 | 25.37 | 25.03 | 25.07 | 5,332,664 | +0.09(+0.36%) |
Jun 06, 2012 | 24.44 | 24.98 | 24.44 | 24.98 | 1,163,251 | +0.64(+2.64%) |
Jun 05, 2012 | 24.06 | 24.40 | 24.06 | 24.34 | 883,259 | +0.19(+0.77%) |
Jun 04, 2012 | 24.34 | 24.39 | 24.04 | 24.15 | 900,872 | -0.11(-0.46%) |
Jun 01, 2012 | 24.53 | 24.67 | 24.18 | 24.27 | 1,339,488 | -0.64(-2.58%) |
May 31, 2012 | 24.49 | 25.09 | 24.41 | 24.91 | 2,013,381 | +0.36(+1.46%) |
May 30, 2012 | 24.67 | 24.73 | 24.44 | 24.55 | 893,755 | -0.32(-1.30%) |
May 29, 2012 | 24.79 | 24.87 | 24.63 | 24.87 | 588,663 | +0.26(+1.04%) |
May 25, 2012 | 24.60 | 24.76 | 24.55 | 24.62 | 1,023,545 | +0.01(+0.06%) |
May 24, 2012 | 24.49 | 24.60 | 24.32 | 24.60 | 968,813 | +0.18(+0.73%) |
May 23, 2012 | 24.06 | 24.46 | 23.94 | 24.42 | 1,430,703 | +0.25(+1.03%) |
May 22, 2012 | 24.06 | 24.26 | 23.98 | 24.18 | 1,126,955 | +0.22(+0.92%) |
May 21, 2012 | 23.70 | 23.96 | 23.52 | 23.95 | 1,022,613 | +0.33(+1.40%) |
May 18, 2012 | 24.02 | 24.02 | 23.55 | 23.62 | 1,480,418 | -0.29(-1.21%) |
May 17, 2012 | 24.39 | 24.45 | 23.91 | 23.91 | 903,756 | -0.42(-1.73%) |
May 16, 2012 | 24.67 | 24.67 | 24.32 | 24.33 | 971,345 | -0.19(-0.79%) |
May 15, 2012 | 24.55 | 24.73 | 24.45 | 24.53 | 907,701 | -0.02(-0.08%) |
May 14, 2012 | 24.62 | 24.70 | 24.44 | 24.55 | 991,412 | -0.36(-1.44%) |
May 11, 2012 | 24.76 | 25.09 | 24.65 | 24.91 | 865,631 | -0.06(-0.22%) |
May 10, 2012 | 24.91 | 25.02 | 24.85 | 24.96 | 793,429 | +0.29(+1.18%) |
May 09, 2012 | 24.59 | 24.78 | 24.54 | 24.67 | 1,082,310 | -0.21(-0.86%) |
May 08, 2012 | 24.79 | 24.91 | 24.67 | 24.89 | 980,168 | +0.00(+0.00%) |
May 07, 2012 | 24.91 | 25.06 | 24.84 | 24.89 | 924,384 | -0.07(-0.28%) |
May 04, 2012 | 24.99 | 25.09 | 24.89 | 24.96 | 1,060,391 | -0.15(-0.61%) |
May 03, 2012 | 24.91 | 25.23 | 24.88 | 25.11 | 1,872,294 | +0.28(+1.14%) |
May 02, 2012 | 24.70 | 24.90 | 24.58 | 24.82 | 1,112,308 | -0.02(-0.08%) |
May 01, 2012 | 24.60 | 25.02 | 24.59 | 24.84 | 1,021,885 | +0.23(+0.95%) |
Apr 30, 2012 | 24.69 | 24.78 | 24.55 | 24.61 | 861,805 | -0.10(-0.42%) |
Apr 27, 2012 | 24.84 | 24.84 | 24.51 | 24.71 | 998,698 | +0.04(+0.17%) |
Apr 26, 2012 | 24.31 | 24.70 | 24.23 | 24.67 | 1,443,736 | +0.26(+1.05%) |
Apr 25, 2012 | 24.11 | 24.44 | 24.04 | 24.42 | 1,531,138 | +0.48(+1.99%) |
Apr 24, 2012 | 23.67 | 24.00 | 23.66 | 23.94 | 1,089,318 | +0.32(+1.37%) |
Apr 23, 2012 | 23.59 | 23.73 | 23.48 | 23.62 | 1,250,324 | -0.29(-1.21%) |
Apr 20, 2012 | 23.82 | 23.98 | 23.76 | 23.91 | 1,522,446 | +0.19(+0.79%) |
Apr 19, 2012 | 23.75 | 23.98 | 23.67 | 23.72 | 1,687,606 | -0.01(-0.06%) |
Apr 18, 2012 | 23.82 | 23.91 | 23.72 | 23.73 | 1,363,485 | -0.17(-0.69%) |
Apr 17, 2012 | 23.84 | 23.95 | 23.64 | 23.90 | 1,518,206 | +0.25(+1.05%) |
Apr 16, 2012 | 23.57 | 23.75 | 23.54 | 23.65 | 1,926,101 | +0.27(+1.15%) |
Apr 13, 2012 | 23.44 | 23.66 | 23.36 | 23.38 | 2,261,199 | -0.11(-0.47%) |
Apr 12, 2012 | 23.10 | 23.49 | 23.02 | 23.49 | 1,264,625 | +0.37(+1.61%) |
Apr 11, 2012 | 23.08 | 23.15 | 22.99 | 23.12 | 1,601,644 | +0.29(+1.27%) |
Apr 10, 2012 | 23.10 | 23.20 | 22.82 | 22.83 | 1,804,150 | -0.38(-1.64%) |
Apr 09, 2012 | 23.33 | 23.33 | 23.08 | 23.21 | 1,664,011 | -0.42(-1.78%) |
Apr 05, 2012 | 23.63 | 23.70 | 23.53 | 23.63 | 1,655,120 | -0.15(-0.64%) |
Apr 04, 2012 | 23.93 | 24.00 | 23.68 | 23.78 | 1,797,238 | -0.33(-1.37%) |
Apr 03, 2012 | 23.95 | 24.16 | 23.81 | 24.11 | 1,805,707 | +0.09(+0.37%) |