Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 26.24 | 26.54 | 26.20 | 26.29 | 3,124,343 | +0.51(+1.98%) |
Jun 28, 2012 | 25.72 | 25.81 | 25.39 | 25.77 | 2,395,956 | -0.03(-0.13%) |
Jun 27, 2012 | 25.99 | 26.15 | 25.77 | 25.81 | 1,881,265 | -0.07(-0.28%) |
Jun 26, 2012 | 25.76 | 26.05 | 25.69 | 25.88 | 2,132,317 | +0.22(+0.87%) |
Jun 25, 2012 | 25.97 | 25.97 | 25.46 | 25.66 | 1,860,360 | -0.44(-1.69%) |
Jun 22, 2012 | 26.16 | 26.23 | 25.93 | 26.10 | 2,037,788 | +0.15(+0.59%) |
Jun 21, 2012 | 26.42 | 26.53 | 25.88 | 25.95 | 1,919,671 | -0.34(-1.29%) |
Jun 20, 2012 | 26.36 | 26.44 | 26.07 | 26.29 | 2,129,496 | +0.01(+0.03%) |
Jun 19, 2012 | 26.36 | 26.55 | 26.21 | 26.28 | 2,792,411 | +0.01(+0.03%) |
Jun 18, 2012 | 26.21 | 26.43 | 25.95 | 26.27 | 1,834,546 | +0.01(+0.05%) |
Jun 15, 2012 | 26.20 | 26.49 | 26.02 | 26.26 | 3,358,992 | +0.22(+0.86%) |
Jun 14, 2012 | 25.85 | 26.20 | 25.77 | 26.03 | 2,405,323 | +0.30(+1.16%) |
Jun 13, 2012 | 25.89 | 26.12 | 25.63 | 25.73 | 2,483,766 | -0.28(-1.09%) |
Jun 12, 2012 | 25.60 | 26.05 | 25.48 | 26.02 | 2,711,097 | +0.58(+2.29%) |
Jun 11, 2012 | 25.87 | 25.93 | 25.42 | 25.43 | 3,058,034 | -0.24(-0.95%) |
Jun 08, 2012 | 25.71 | 25.84 | 25.33 | 25.68 | 2,499,874 | +0.12(+0.48%) |
Jun 07, 2012 | 25.83 | 25.97 | 25.49 | 25.56 | 3,488,543 | -0.02(-0.09%) |
Jun 06, 2012 | 25.18 | 25.65 | 25.13 | 25.58 | 6,563,695 | +0.64(+2.57%) |
Jun 05, 2012 | 24.55 | 24.98 | 24.54 | 24.94 | 2,733,523 | +0.16(+0.65%) |
Jun 04, 2012 | 24.72 | 24.95 | 24.43 | 24.78 | 2,757,428 | +0.02(+0.07%) |
Jun 01, 2012 | 24.92 | 25.13 | 24.64 | 24.76 | 4,156,745 | -0.46(-1.83%) |
May 31, 2012 | 25.27 | 25.39 | 24.99 | 25.22 | 2,886,932 | -0.03(-0.13%) |
May 30, 2012 | 25.31 | 25.43 | 25.07 | 25.26 | 2,024,041 | -0.28(-1.08%) |
May 29, 2012 | 25.57 | 25.74 | 25.28 | 25.53 | 2,253,364 | +0.20(+0.80%) |
May 25, 2012 | 25.23 | 25.45 | 24.96 | 25.33 | 3,247,480 | +0.18(+0.71%) |
May 24, 2012 | 25.29 | 25.33 | 24.90 | 25.15 | 5,108,400 | -0.11(-0.42%) |
May 23, 2012 | 25.34 | 25.39 | 24.89 | 25.26 | 4,194,463 | -0.15(-0.61%) |
May 22, 2012 | 25.42 | 25.56 | 25.27 | 25.41 | 3,117,451 | +0.09(+0.35%) |
May 21, 2012 | 25.11 | 25.39 | 24.78 | 25.32 | 2,688,637 | +0.10(+0.39%) |
May 18, 2012 | 25.24 | 25.62 | 25.15 | 25.22 | 4,933,020 | +0.05(+0.19%) |
May 17, 2012 | 26.03 | 26.05 | 25.16 | 25.18 | 4,063,600 | -0.82(-3.15%) |
May 16, 2012 | 26.08 | 26.21 | 25.90 | 25.99 | 3,658,030 | +0.08(+0.31%) |
May 15, 2012 | 25.84 | 26.26 | 25.73 | 25.91 | 2,330,427 | +0.09(+0.35%) |
May 14, 2012 | 26.04 | 26.15 | 25.69 | 25.82 | 9,383,177 | -0.49(-1.85%) |
May 11, 2012 | 26.20 | 26.59 | 26.09 | 26.31 | 4,099,489 | +0.04(+0.15%) |
May 10, 2012 | 26.33 | 26.51 | 26.16 | 26.27 | 14,313,961 | +0.27(+1.03%) |
May 09, 2012 | 26.12 | 26.12 | 25.67 | 26.00 | 3,282,974 | -0.35(-1.32%) |
May 08, 2012 | 26.41 | 26.49 | 25.89 | 26.35 | 3,422,037 | -0.33(-1.25%) |
May 07, 2012 | 26.71 | 26.76 | 26.51 | 26.68 | 3,357,569 | -0.04(-0.15%) |
May 04, 2012 | 27.02 | 27.10 | 26.62 | 26.72 | 2,871,868 | -0.49(-1.82%) |
May 03, 2012 | 27.36 | 27.46 | 27.02 | 27.22 | 3,310,573 | -0.23(-0.83%) |
May 02, 2012 | 27.20 | 27.51 | 27.01 | 27.44 | 6,911,448 | +0.06(+0.21%) |
May 01, 2012 | 27.28 | 27.61 | 27.25 | 27.39 | 2,950,817 | +0.16(+0.60%) |
Apr 30, 2012 | 27.08 | 27.31 | 26.99 | 27.23 | 3,117,536 | +0.06(+0.24%) |
Apr 27, 2012 | 27.09 | 27.27 | 26.85 | 27.16 | 2,524,248 | +0.23(+0.84%) |
Apr 26, 2012 | 26.55 | 27.01 | 26.34 | 26.93 | 3,811,585 | +0.29(+1.09%) |
Apr 25, 2012 | 26.30 | 26.72 | 26.17 | 26.64 | 3,239,802 | +0.45(+1.70%) |
Apr 24, 2012 | 25.81 | 26.28 | 25.81 | 26.20 | 3,754,892 | +0.42(+1.63%) |
Apr 23, 2012 | 25.73 | 25.79 | 25.38 | 25.77 | 3,438,828 | -0.20(-0.78%) |
Apr 20, 2012 | 25.89 | 26.29 | 25.73 | 25.98 | 3,364,089 | +0.24(+0.94%) |
Apr 19, 2012 | 25.98 | 26.21 | 25.72 | 25.73 | 5,010,777 | -0.28(-1.09%) |
Apr 18, 2012 | 25.74 | 26.26 | 25.66 | 26.02 | 5,143,397 | +0.26(+0.99%) |
Apr 17, 2012 | 25.44 | 25.83 | 25.26 | 25.76 | 6,838,891 | +0.64(+2.53%) |
Apr 16, 2012 | 25.47 | 26.47 | 24.75 | 25.13 | 20,601,548 | -2.53(-9.14%) |
Apr 13, 2012 | 27.69 | 27.82 | 27.52 | 27.65 | 3,381,382 | -0.14(-0.50%) |
Apr 12, 2012 | 27.43 | 27.95 | 27.36 | 27.79 | 3,281,716 | +0.50(+1.84%) |
Apr 11, 2012 | 26.93 | 27.35 | 26.80 | 27.29 | 2,443,880 | +0.55(+2.06%) |
Apr 10, 2012 | 27.08 | 27.35 | 26.69 | 26.74 | 3,119,360 | -0.52(-1.90%) |
Apr 09, 2012 | 27.11 | 27.33 | 26.94 | 27.26 | 2,714,348 | -0.23(-0.83%) |
Apr 05, 2012 | 27.28 | 27.61 | 27.28 | 27.48 | 4,478,934 | +0.03(+0.12%) |
Apr 04, 2012 | 27.56 | 27.75 | 27.41 | 27.45 | 3,758,424 | -0.29(-1.05%) |
Apr 03, 2012 | 27.66 | 28.00 | 27.59 | 27.74 | 3,558,524 | +0.09(+0.32%) |