Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 27.79 | 27.79 | 27.26 | 27.45 | 1,233,280 | +0.17(+0.64%) |
Jun 28, 2012 | 27.26 | 27.49 | 26.91 | 27.27 | 1,036,140 | -0.22(-0.80%) |
Jun 27, 2012 | 27.17 | 27.57 | 26.91 | 27.50 | 835,907 | +0.39(+1.45%) |
Jun 26, 2012 | 26.86 | 27.25 | 26.78 | 27.10 | 1,083,656 | +0.32(+1.21%) |
Jun 25, 2012 | 26.71 | 26.87 | 26.42 | 26.78 | 1,448,877 | -0.13(-0.47%) |
Jun 22, 2012 | 26.98 | 27.20 | 26.89 | 26.90 | 1,500,356 | -0.01(-0.03%) |
Jun 21, 2012 | 27.62 | 27.67 | 26.80 | 26.91 | 1,241,998 | -0.64(-2.32%) |
Jun 20, 2012 | 27.37 | 27.76 | 27.18 | 27.55 | 1,417,058 | +0.24(+0.89%) |
Jun 19, 2012 | 26.66 | 27.38 | 26.66 | 27.31 | 1,325,128 | +0.72(+2.70%) |
Jun 18, 2012 | 26.52 | 26.75 | 26.28 | 26.59 | 924,923 | -0.09(-0.32%) |
Jun 15, 2012 | 26.68 | 26.73 | 26.32 | 26.68 | 1,465,488 | +0.12(+0.44%) |
Jun 14, 2012 | 26.47 | 26.77 | 26.29 | 26.56 | 912,348 | +0.28(+1.05%) |
Jun 13, 2012 | 26.28 | 26.54 | 26.16 | 26.28 | 1,635,076 | -0.05(-0.18%) |
Jun 12, 2012 | 26.35 | 26.40 | 26.09 | 26.33 | 1,597,821 | +0.08(+0.30%) |
Jun 11, 2012 | 26.98 | 27.02 | 26.22 | 26.25 | 1,542,114 | -0.51(-1.91%) |
Jun 08, 2012 | 26.40 | 26.83 | 26.31 | 26.76 | 994,515 | +0.24(+0.89%) |
Jun 07, 2012 | 27.05 | 27.34 | 26.49 | 26.53 | 1,768,971 | -0.29(-1.09%) |
Jun 06, 2012 | 26.21 | 26.82 | 26.18 | 26.82 | 1,553,739 | +0.75(+2.87%) |
Jun 05, 2012 | 25.53 | 26.10 | 25.53 | 26.07 | 1,473,826 | +0.41(+1.60%) |
Jun 04, 2012 | 25.79 | 25.96 | 25.57 | 25.66 | 2,068,288 | -0.22(-0.85%) |
Jun 01, 2012 | 25.77 | 26.10 | 25.62 | 25.88 | 1,967,107 | -0.42(-1.59%) |
May 31, 2012 | 26.04 | 26.47 | 25.89 | 26.30 | 1,693,188 | +0.20(+0.75%) |
May 30, 2012 | 26.16 | 26.28 | 26.05 | 26.10 | 1,312,050 | -0.27(-1.02%) |
May 29, 2012 | 26.41 | 26.56 | 26.09 | 26.37 | 1,580,799 | +0.17(+0.66%) |
May 25, 2012 | 26.63 | 26.79 | 26.15 | 26.20 | 1,868,384 | -0.48(-1.80%) |
May 24, 2012 | 26.70 | 26.70 | 26.26 | 26.68 | 1,624,079 | +0.17(+0.65%) |
May 23, 2012 | 26.75 | 26.80 | 26.02 | 26.50 | 3,549,207 | -0.40(-1.48%) |
May 22, 2012 | 27.77 | 28.09 | 26.78 | 26.90 | 3,576,438 | -1.25(-4.45%) |
May 21, 2012 | 27.68 | 28.17 | 27.53 | 28.15 | 1,691,709 | +0.55(+1.99%) |
May 18, 2012 | 28.50 | 28.51 | 27.49 | 27.61 | 2,079,706 | -0.84(-2.95%) |
May 17, 2012 | 28.63 | 28.84 | 28.19 | 28.44 | 1,832,397 | -0.17(-0.60%) |
May 16, 2012 | 29.37 | 29.45 | 28.60 | 28.62 | 1,687,887 | -0.70(-2.40%) |
May 15, 2012 | 29.63 | 29.82 | 29.25 | 29.32 | 1,320,008 | -0.26(-0.87%) |
May 14, 2012 | 29.70 | 29.92 | 29.54 | 29.58 | 1,954,735 | -0.02(-0.08%) |
May 11, 2012 | 29.16 | 29.80 | 28.97 | 29.60 | 1,252,839 | +0.19(+0.64%) |
May 10, 2012 | 29.70 | 29.89 | 29.38 | 29.41 | 1,099,764 | -0.09(-0.29%) |
May 09, 2012 | 29.16 | 29.70 | 29.10 | 29.50 | 1,497,710 | +0.06(+0.21%) |
May 08, 2012 | 29.52 | 29.76 | 29.22 | 29.44 | 1,707,495 | -0.25(-0.84%) |
May 07, 2012 | 29.55 | 29.74 | 29.31 | 29.69 | 1,595,367 | +0.05(+0.16%) |
May 04, 2012 | 30.29 | 30.34 | 29.64 | 29.64 | 2,278,977 | -0.82(-2.70%) |
May 03, 2012 | 30.82 | 31.01 | 30.45 | 30.46 | 1,815,930 | -0.31(-0.99%) |
May 02, 2012 | 31.18 | 31.18 | 30.46 | 30.77 | 2,248,559 | -0.99(-3.13%) |
May 01, 2012 | 31.75 | 31.98 | 31.40 | 31.76 | 1,294,883 | +0.18(+0.57%) |
Apr 30, 2012 | 31.75 | 31.90 | 31.49 | 31.58 | 738,916 | -0.23(-0.74%) |
Apr 27, 2012 | 31.95 | 32.25 | 31.62 | 31.82 | 1,529,993 | +0.09(+0.30%) |
Apr 26, 2012 | 31.98 | 32.63 | 31.28 | 31.72 | 2,708,291 | -0.22(-0.69%) |
Apr 25, 2012 | 31.22 | 32.20 | 31.18 | 31.94 | 2,800,395 | +0.95(+3.06%) |
Apr 24, 2012 | 30.83 | 31.27 | 30.81 | 31.00 | 999,167 | +0.15(+0.48%) |
Apr 23, 2012 | 30.13 | 30.97 | 29.96 | 30.85 | 1,754,836 | +0.34(+1.10%) |
Apr 20, 2012 | 30.68 | 30.84 | 30.46 | 30.51 | 1,055,148 | -0.09(-0.28%) |
Apr 19, 2012 | 30.68 | 30.82 | 30.49 | 30.60 | 886,467 | -0.03(-0.10%) |
Apr 18, 2012 | 30.78 | 30.83 | 30.53 | 30.63 | 1,194,048 | -0.31(-1.01%) |
Apr 17, 2012 | 30.72 | 31.29 | 30.67 | 30.94 | 937,916 | +0.45(+1.46%) |
Apr 16, 2012 | 30.48 | 30.74 | 30.38 | 30.50 | 1,413,060 | +0.17(+0.57%) |
Apr 13, 2012 | 30.84 | 30.97 | 30.32 | 30.32 | 775,636 | -0.56(-1.83%) |
Apr 12, 2012 | 30.45 | 30.93 | 30.20 | 30.89 | 1,097,417 | +0.44(+1.44%) |
Apr 11, 2012 | 29.83 | 30.57 | 29.75 | 30.45 | 1,429,181 | +0.34(+1.12%) |
Apr 10, 2012 | 30.38 | 30.68 | 30.10 | 30.11 | 1,553,873 | -0.27(-0.88%) |
Apr 09, 2012 | 30.34 | 30.53 | 30.09 | 30.38 | 1,587,699 | -0.27(-0.89%) |
Apr 05, 2012 | 31.04 | 31.18 | 30.60 | 30.65 | 1,552,323 | -0.52(-1.68%) |
Apr 04, 2012 | 31.19 | 31.39 | 31.00 | 31.18 | 1,365,085 | -0.29(-0.92%) |
Apr 03, 2012 | 31.65 | 31.90 | 31.23 | 31.47 | 1,133,015 | -0.27(-0.84%) |