Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 26.72 | 27.09 | 26.70 | 27.09 | 26,622,838 | +0.56(+2.12%) |
Jun 28, 2012 | 26.36 | 26.56 | 26.22 | 26.53 | 15,719,556 | +0.08(+0.30%) |
Jun 27, 2012 | 26.06 | 26.49 | 26.06 | 26.45 | 19,692,752 | +0.44(+1.68%) |
Jun 26, 2012 | 25.98 | 26.11 | 25.70 | 26.01 | 17,117,054 | +0.11(+0.41%) |
Jun 25, 2012 | 25.79 | 25.93 | 25.69 | 25.90 | 14,019,449 | -0.06(-0.23%) |
Jun 22, 2012 | 25.96 | 26.09 | 25.93 | 25.96 | 22,037,282 | +0.09(+0.36%) |
Jun 21, 2012 | 26.26 | 26.32 | 25.85 | 25.87 | 18,480,286 | -0.31(-1.18%) |
Jun 20, 2012 | 26.22 | 26.24 | 25.93 | 26.18 | 21,226,958 | -0.06(-0.24%) |
Jun 19, 2012 | 26.32 | 26.41 | 26.21 | 26.24 | 16,043,144 | -0.08(-0.32%) |
Jun 18, 2012 | 26.31 | 26.47 | 26.25 | 26.32 | 15,093,603 | -0.04(-0.14%) |
Jun 15, 2012 | 26.37 | 26.40 | 26.13 | 26.36 | 28,521,540 | +0.12(+0.46%) |
Jun 14, 2012 | 25.91 | 26.33 | 25.88 | 26.24 | 20,127,870 | +0.36(+1.41%) |
Jun 13, 2012 | 25.85 | 26.03 | 25.80 | 25.87 | 13,532,853 | +0.00(+0.00%) |
Jun 12, 2012 | 25.80 | 25.89 | 25.58 | 25.87 | 17,309,124 | +0.19(+0.72%) |
Jun 11, 2012 | 26.05 | 26.07 | 25.67 | 25.69 | 15,486,414 | -0.20(-0.77%) |
Jun 08, 2012 | 25.52 | 25.93 | 25.51 | 25.89 | 16,850,504 | +0.33(+1.29%) |
Jun 07, 2012 | 25.80 | 25.83 | 25.53 | 25.56 | 20,842,794 | -0.11(-0.44%) |
Jun 06, 2012 | 25.25 | 25.67 | 25.22 | 25.67 | 18,159,662 | +0.47(+1.87%) |
Jun 05, 2012 | 25.23 | 25.34 | 25.13 | 25.20 | 17,838,140 | -0.14(-0.54%) |
Jun 04, 2012 | 25.13 | 25.37 | 24.97 | 25.34 | 19,468,676 | +0.19(+0.75%) |
Jun 01, 2012 | 25.46 | 25.62 | 25.12 | 25.15 | 30,290,606 | -0.56(-2.19%) |
May 31, 2012 | 25.79 | 25.88 | 25.69 | 25.71 | 22,011,250 | -0.11(-0.44%) |
May 30, 2012 | 25.83 | 25.89 | 25.75 | 25.83 | 20,177,058 | -0.14(-0.53%) |
May 29, 2012 | 26.06 | 26.06 | 25.83 | 25.96 | 15,307,607 | +0.08(+0.31%) |
May 25, 2012 | 26.02 | 26.04 | 25.81 | 25.88 | 13,077,906 | -0.11(-0.44%) |
May 24, 2012 | 25.73 | 26.10 | 25.67 | 26.00 | 29,361,008 | +0.35(+1.35%) |
May 23, 2012 | 25.46 | 25.66 | 25.40 | 25.65 | 26,169,862 | +0.12(+0.49%) |
May 22, 2012 | 25.66 | 25.66 | 25.43 | 25.53 | 22,176,628 | -0.11(-0.43%) |
May 21, 2012 | 25.53 | 25.67 | 25.51 | 25.64 | 19,602,104 | +0.16(+0.62%) |
May 18, 2012 | 25.89 | 25.91 | 25.28 | 25.48 | 46,376,468 | -0.37(-1.42%) |
May 17, 2012 | 26.21 | 26.25 | 25.80 | 25.85 | 32,422,770 | -0.42(-1.59%) |
May 16, 2012 | 26.38 | 26.44 | 26.14 | 26.26 | 25,873,642 | -0.08(-0.31%) |
May 15, 2012 | 26.34 | 26.55 | 26.24 | 26.35 | 23,829,018 | -0.10(-0.39%) |
May 14, 2012 | 26.53 | 26.58 | 26.36 | 26.45 | 22,396,178 | -0.21(-0.77%) |
May 11, 2012 | 26.56 | 26.75 | 26.56 | 26.66 | 15,409,415 | +0.02(+0.08%) |
May 10, 2012 | 26.57 | 26.73 | 26.56 | 26.63 | 18,396,742 | +0.22(+0.82%) |
May 09, 2012 | 26.35 | 26.56 | 26.32 | 26.42 | 20,451,180 | -0.12(-0.47%) |
May 08, 2012 | 26.50 | 26.59 | 26.36 | 26.54 | 15,352,461 | -0.05(-0.18%) |
May 07, 2012 | 26.48 | 26.65 | 26.44 | 26.59 | 12,967,902 | +0.10(+0.36%) |
May 04, 2012 | 26.60 | 26.70 | 26.48 | 26.49 | 19,125,032 | -0.15(-0.57%) |
May 03, 2012 | 26.62 | 26.71 | 26.56 | 26.64 | 22,585,938 | +0.10(+0.36%) |
May 02, 2012 | 26.40 | 26.58 | 26.37 | 26.55 | 24,062,764 | +0.08(+0.30%) |
May 01, 2012 | 26.26 | 26.49 | 26.25 | 26.47 | 20,114,678 | +0.21(+0.80%) |
Apr 30, 2012 | 26.29 | 26.46 | 26.13 | 26.26 | 38,532,328 | -0.11(-0.40%) |
Apr 27, 2012 | 26.14 | 26.78 | 26.12 | 26.37 | 34,443,940 | +0.32(+1.21%) |
Apr 26, 2012 | 25.79 | 26.14 | 25.74 | 26.05 | 24,387,904 | +0.27(+1.04%) |
Apr 25, 2012 | 25.65 | 25.82 | 25.57 | 25.78 | 27,023,576 | +0.28(+1.09%) |
Apr 24, 2012 | 25.43 | 25.58 | 25.36 | 25.50 | 14,950,476 | +0.15(+0.58%) |
Apr 23, 2012 | 25.45 | 25.49 | 25.23 | 25.35 | 15,220,997 | -0.15(-0.59%) |
Apr 20, 2012 | 25.45 | 25.58 | 25.37 | 25.51 | 19,561,278 | +0.11(+0.42%) |
Apr 19, 2012 | 25.56 | 25.58 | 25.26 | 25.40 | 15,594,660 | -0.12(-0.47%) |
Apr 18, 2012 | 25.40 | 25.58 | 25.37 | 25.52 | 17,118,190 | +0.08(+0.30%) |
Apr 17, 2012 | 25.18 | 25.63 | 25.18 | 25.44 | 32,862,854 | +0.52(+2.08%) |
Apr 16, 2012 | 24.85 | 25.04 | 24.82 | 24.92 | 20,558,840 | +0.17(+0.69%) |
Apr 13, 2012 | 24.85 | 24.98 | 24.75 | 24.75 | 15,295,676 | -0.10(-0.39%) |
Apr 12, 2012 | 24.82 | 24.86 | 24.71 | 24.85 | 15,367,511 | +0.03(+0.14%) |
Apr 11, 2012 | 24.92 | 24.93 | 24.72 | 24.81 | 17,476,952 | +0.03(+0.14%) |
Apr 10, 2012 | 24.97 | 24.99 | 24.76 | 24.78 | 25,126,374 | -0.29(-1.17%) |
Apr 09, 2012 | 25.10 | 25.15 | 25.03 | 25.07 | 14,177,367 | -0.21(-0.82%) |
Apr 05, 2012 | 25.21 | 25.30 | 25.14 | 25.28 | 16,757,283 | +0.00(+0.01%) |
Apr 04, 2012 | 25.22 | 25.32 | 25.19 | 25.28 | 18,146,596 | -0.10(-0.41%) |
Apr 03, 2012 | 25.35 | 25.49 | 25.28 | 25.38 | 18,875,794 | -0.13(-0.51%) |