Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 27.58 | 27.67 | 27.44 | 27.67 | 3,280,128 | +0.50(+1.85%) |
Jun 28, 2012 | 27.25 | 27.34 | 26.95 | 27.16 | 2,398,456 | -0.20(-0.74%) |
Jun 27, 2012 | 26.58 | 27.45 | 26.58 | 27.36 | 3,217,375 | +0.79(+2.96%) |
Jun 26, 2012 | 26.37 | 26.65 | 26.32 | 26.58 | 1,652,933 | +0.20(+0.77%) |
Jun 25, 2012 | 26.75 | 26.76 | 26.37 | 26.37 | 1,333,099 | -0.64(-2.37%) |
Jun 22, 2012 | 26.93 | 27.14 | 26.80 | 27.02 | 1,304,996 | +0.24(+0.88%) |
Jun 21, 2012 | 27.50 | 27.53 | 26.78 | 26.78 | 1,328,642 | -0.71(-2.60%) |
Jun 20, 2012 | 27.10 | 27.54 | 27.10 | 27.49 | 2,204,504 | +0.37(+1.35%) |
Jun 19, 2012 | 27.03 | 27.36 | 27.02 | 27.13 | 1,231,391 | +0.15(+0.54%) |
Jun 18, 2012 | 26.74 | 27.03 | 26.62 | 26.98 | 1,169,701 | +0.18(+0.67%) |
Jun 15, 2012 | 26.47 | 26.86 | 26.41 | 26.80 | 3,821,834 | +0.35(+1.32%) |
Jun 14, 2012 | 26.29 | 26.55 | 26.27 | 26.46 | 1,619,779 | +0.16(+0.62%) |
Jun 13, 2012 | 25.91 | 26.42 | 25.67 | 26.29 | 2,386,322 | +0.40(+1.54%) |
Jun 12, 2012 | 25.83 | 26.02 | 25.67 | 25.90 | 1,524,554 | +0.12(+0.47%) |
Jun 11, 2012 | 26.32 | 26.40 | 25.77 | 25.77 | 1,471,180 | -0.36(-1.36%) |
Jun 08, 2012 | 25.80 | 26.13 | 25.74 | 26.13 | 929,610 | +0.23(+0.87%) |
Jun 07, 2012 | 26.23 | 26.25 | 25.86 | 25.90 | 1,321,912 | -0.02(-0.09%) |
Jun 06, 2012 | 25.79 | 25.94 | 25.65 | 25.93 | 1,856,053 | +0.36(+1.39%) |
Jun 05, 2012 | 25.15 | 25.61 | 25.06 | 25.57 | 1,587,648 | +0.37(+1.47%) |
Jun 04, 2012 | 25.31 | 25.48 | 24.98 | 25.20 | 2,259,944 | -0.10(-0.41%) |
Jun 01, 2012 | 26.08 | 26.13 | 25.29 | 25.31 | 2,659,921 | -1.14(-4.30%) |
May 31, 2012 | 26.56 | 26.66 | 26.25 | 26.44 | 7,125,560 | -0.14(-0.52%) |
May 30, 2012 | 26.72 | 26.77 | 26.52 | 26.58 | 2,709,047 | -0.31(-1.17%) |
May 29, 2012 | 26.73 | 26.94 | 26.45 | 26.90 | 2,077,817 | +0.42(+1.58%) |
May 25, 2012 | 26.62 | 26.67 | 26.36 | 26.48 | 1,230,408 | -0.11(-0.42%) |
May 24, 2012 | 26.59 | 26.69 | 26.33 | 26.59 | 2,116,224 | +0.10(+0.37%) |
May 23, 2012 | 26.15 | 26.52 | 26.05 | 26.49 | 2,540,442 | +0.19(+0.71%) |
May 22, 2012 | 25.84 | 26.31 | 25.69 | 26.31 | 2,161,128 | +0.56(+2.16%) |
May 21, 2012 | 25.31 | 25.79 | 25.31 | 25.75 | 1,794,341 | +0.44(+1.75%) |
May 18, 2012 | 25.89 | 25.96 | 25.25 | 25.31 | 2,032,398 | -0.53(-2.06%) |
May 17, 2012 | 26.21 | 26.25 | 25.84 | 25.84 | 1,896,477 | -0.40(-1.51%) |
May 16, 2012 | 26.27 | 26.49 | 26.16 | 26.23 | 1,795,353 | +0.06(+0.22%) |
May 15, 2012 | 26.19 | 26.37 | 26.00 | 26.18 | 1,436,663 | -0.03(-0.12%) |
May 14, 2012 | 26.23 | 26.33 | 26.00 | 26.21 | 1,237,790 | -0.20(-0.76%) |
May 11, 2012 | 26.16 | 26.55 | 26.09 | 26.41 | 1,654,929 | +0.15(+0.55%) |
May 10, 2012 | 26.18 | 26.33 | 26.11 | 26.27 | 1,797,466 | +0.26(+0.99%) |
May 09, 2012 | 25.70 | 26.21 | 25.69 | 26.01 | 1,822,414 | +0.00(+0.00%) |
May 08, 2012 | 26.15 | 26.23 | 25.77 | 26.01 | 1,886,766 | -0.33(-1.26%) |
May 07, 2012 | 26.48 | 26.61 | 26.30 | 26.34 | 1,213,604 | -0.23(-0.85%) |
May 04, 2012 | 26.77 | 26.89 | 26.52 | 26.57 | 1,494,087 | -0.32(-1.20%) |
May 03, 2012 | 27.28 | 27.28 | 26.87 | 26.89 | 952,203 | -0.43(-1.57%) |
May 02, 2012 | 27.35 | 27.43 | 27.17 | 27.32 | 2,349,854 | -0.14(-0.50%) |
May 01, 2012 | 27.18 | 27.55 | 27.16 | 27.45 | 2,162,494 | +0.29(+1.07%) |
Apr 30, 2012 | 27.23 | 27.29 | 26.96 | 27.16 | 1,428,232 | -0.18(-0.65%) |
Apr 27, 2012 | 27.30 | 27.43 | 27.15 | 27.34 | 2,523,772 | +0.21(+0.77%) |
Apr 26, 2012 | 26.60 | 27.43 | 26.56 | 27.13 | 3,014,777 | +0.45(+1.69%) |
Apr 25, 2012 | 26.54 | 26.80 | 26.29 | 26.68 | 2,131,792 | +0.35(+1.35%) |
Apr 24, 2012 | 26.48 | 26.53 | 26.24 | 26.32 | 1,670,596 | -0.19(-0.73%) |
Apr 23, 2012 | 26.43 | 26.55 | 26.20 | 26.52 | 1,787,438 | -0.16(-0.60%) |
Apr 20, 2012 | 26.77 | 26.88 | 26.68 | 26.68 | 2,300,502 | -0.02(-0.09%) |
Apr 19, 2012 | 26.87 | 27.20 | 26.56 | 26.70 | 2,018,051 | -0.25(-0.93%) |
Apr 18, 2012 | 26.72 | 27.04 | 26.63 | 26.95 | 2,177,278 | +0.09(+0.33%) |
Apr 17, 2012 | 26.30 | 26.98 | 26.10 | 26.86 | 2,812,990 | +0.36(+1.37%) |
Apr 16, 2012 | 26.18 | 26.64 | 26.17 | 26.50 | 1,433,038 | +0.30(+1.14%) |
Apr 13, 2012 | 26.44 | 26.56 | 26.20 | 26.20 | 1,483,712 | -0.33(-1.25%) |
Apr 12, 2012 | 26.46 | 26.68 | 26.44 | 26.53 | 2,035,107 | +0.09(+0.34%) |
Apr 11, 2012 | 26.19 | 26.51 | 26.11 | 26.44 | 2,637,938 | +0.45(+1.74%) |
Apr 10, 2012 | 25.98 | 26.25 | 25.92 | 25.99 | 3,760,738 | +0.01(+0.03%) |
Apr 09, 2012 | 25.96 | 26.11 | 25.85 | 25.98 | 1,865,031 | -0.30(-1.14%) |
Apr 05, 2012 | 26.16 | 26.36 | 26.15 | 26.28 | 2,385,962 | +0.03(+0.12%) |
Apr 04, 2012 | 26.65 | 26.68 | 26.23 | 26.25 | 2,098,520 | -0.56(-2.08%) |
Apr 03, 2012 | 27.08 | 27.16 | 26.63 | 26.81 | 1,697,356 | -0.27(-1.01%) |