Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 28.00 | 28.58 | 28.00 | 28.58 | 34,586,944 | +0.73(+2.63%) |
Jun 28, 2012 | 27.67 | 27.87 | 27.51 | 27.85 | 18,348,710 | +0.10(+0.37%) |
Jun 27, 2012 | 27.44 | 27.90 | 27.37 | 27.75 | 19,173,936 | +0.32(+1.16%) |
Jun 26, 2012 | 27.26 | 27.93 | 27.20 | 27.43 | 16,707,907 | +0.19(+0.70%) |
Jun 25, 2012 | 27.32 | 27.42 | 27.18 | 27.24 | 22,417,318 | -0.27(-0.98%) |
Jun 22, 2012 | 27.11 | 27.60 | 27.08 | 27.51 | 35,298,564 | +0.50(+1.85%) |
Jun 21, 2012 | 26.95 | 27.24 | 26.90 | 27.01 | 25,319,070 | +0.16(+0.61%) |
Jun 20, 2012 | 26.82 | 26.96 | 26.70 | 26.85 | 16,609,669 | -0.01(-0.05%) |
Jun 19, 2012 | 26.60 | 26.99 | 26.61 | 26.86 | 17,382,744 | +0.26(+0.98%) |
Jun 18, 2012 | 26.51 | 26.74 | 26.51 | 26.60 | 12,057,076 | -0.06(-0.23%) |
Jun 15, 2012 | 26.71 | 26.77 | 26.61 | 26.66 | 23,447,056 | +0.10(+0.39%) |
Jun 14, 2012 | 26.37 | 26.66 | 26.26 | 26.56 | 18,855,732 | +0.27(+1.02%) |
Jun 13, 2012 | 26.29 | 26.56 | 26.20 | 26.29 | 16,892,108 | -0.31(-1.16%) |
Jun 12, 2012 | 26.43 | 26.60 | 26.28 | 26.60 | 15,288,101 | +0.26(+0.99%) |
Jun 11, 2012 | 26.44 | 26.54 | 26.32 | 26.34 | 68,377,008 | +0.01(+0.03%) |
Jun 08, 2012 | 26.35 | 26.39 | 26.19 | 26.33 | 74,381,008 | +0.09(+0.34%) |
Jun 07, 2012 | 26.06 | 26.34 | 26.02 | 26.24 | 77,953,664 | +0.29(+1.13%) |
Jun 06, 2012 | 25.85 | 25.95 | 25.69 | 25.95 | 18,423,810 | +0.27(+1.07%) |
Jun 05, 2012 | 25.61 | 25.71 | 25.51 | 25.67 | 15,424,551 | +0.03(+0.11%) |
Jun 04, 2012 | 25.46 | 25.65 | 25.41 | 25.65 | 15,943,722 | +0.19(+0.75%) |
Jun 01, 2012 | 25.46 | 25.67 | 25.35 | 25.46 | 19,531,020 | -0.27(-1.06%) |
May 31, 2012 | 25.75 | 25.92 | 25.50 | 25.73 | 19,647,162 | +0.12(+0.48%) |
May 30, 2012 | 25.61 | 25.78 | 25.53 | 25.61 | 14,121,267 | -0.13(-0.51%) |
May 29, 2012 | 25.80 | 25.85 | 25.63 | 25.74 | 12,842,100 | +0.03(+0.11%) |
May 25, 2012 | 25.72 | 25.85 | 25.59 | 25.71 | 9,628,929 | -0.03(-0.13%) |
May 24, 2012 | 25.61 | 25.79 | 25.52 | 25.74 | 12,636,587 | +0.18(+0.70%) |
May 23, 2012 | 25.65 | 25.76 | 25.35 | 25.56 | 16,412,395 | -0.08(-0.32%) |
May 22, 2012 | 25.78 | 25.84 | 25.57 | 25.65 | 18,005,686 | -0.10(-0.37%) |
May 21, 2012 | 25.83 | 25.94 | 25.71 | 25.74 | 13,583,809 | -0.15(-0.58%) |
May 18, 2012 | 26.15 | 26.16 | 25.76 | 25.89 | 27,299,850 | -0.14(-0.55%) |
May 17, 2012 | 26.16 | 26.32 | 26.02 | 26.04 | 20,311,104 | -0.14(-0.52%) |
May 16, 2012 | 25.99 | 26.26 | 25.86 | 26.17 | 22,448,876 | +0.34(+1.30%) |
May 15, 2012 | 26.07 | 26.15 | 25.73 | 25.84 | 15,559,512 | -0.33(-1.27%) |
May 14, 2012 | 25.91 | 26.28 | 25.82 | 26.17 | 23,767,950 | +0.13(+0.51%) |
May 11, 2012 | 26.15 | 26.25 | 25.98 | 26.04 | 17,689,938 | -0.25(-0.94%) |
May 10, 2012 | 26.22 | 26.44 | 26.19 | 26.28 | 13,806,624 | +0.21(+0.79%) |
May 09, 2012 | 26.25 | 26.35 | 26.08 | 26.08 | 17,477,840 | -0.37(-1.40%) |
May 08, 2012 | 26.37 | 26.47 | 26.21 | 26.45 | 12,800,861 | +0.06(+0.23%) |
May 07, 2012 | 26.37 | 26.57 | 26.36 | 26.39 | 16,904,482 | -0.21(-0.77%) |
May 04, 2012 | 26.78 | 26.78 | 26.43 | 26.59 | 17,428,528 | -0.23(-0.84%) |
May 03, 2012 | 26.91 | 26.96 | 26.74 | 26.82 | 15,438,783 | -0.08(-0.31%) |
May 02, 2012 | 26.92 | 27.00 | 26.76 | 26.90 | 16,842,736 | -0.05(-0.20%) |
May 01, 2012 | 26.66 | 27.04 | 26.61 | 26.95 | 21,311,502 | +0.09(+0.33%) |
Apr 30, 2012 | 26.45 | 27.02 | 26.42 | 26.87 | 28,932,512 | +0.53(+2.03%) |
Apr 27, 2012 | 26.56 | 26.66 | 26.25 | 26.33 | 21,062,688 | -0.01(-0.03%) |
Apr 26, 2012 | 26.35 | 26.40 | 26.22 | 26.34 | 14,891,582 | +0.03(+0.10%) |
Apr 25, 2012 | 26.22 | 26.35 | 26.11 | 26.31 | 18,755,176 | +0.11(+0.42%) |
Apr 24, 2012 | 26.25 | 26.31 | 26.13 | 26.20 | 18,237,388 | +0.00(+0.00%) |
Apr 23, 2012 | 26.39 | 26.40 | 26.15 | 26.20 | 15,586,868 | -0.31(-1.19%) |
Apr 20, 2012 | 26.23 | 26.62 | 26.22 | 26.52 | 21,729,588 | +0.25(+0.96%) |
Apr 19, 2012 | 26.39 | 26.44 | 26.13 | 26.26 | 15,688,070 | -0.03(-0.10%) |
Apr 18, 2012 | 26.32 | 26.43 | 26.28 | 26.29 | 11,196,002 | -0.08(-0.29%) |
Apr 17, 2012 | 26.09 | 26.39 | 26.01 | 26.37 | 16,359,339 | +0.38(+1.48%) |
Apr 16, 2012 | 25.93 | 26.06 | 25.93 | 25.98 | 20,357,672 | +0.12(+0.45%) |
Apr 13, 2012 | 26.08 | 26.09 | 25.86 | 25.87 | 30,465,694 | -0.33(-1.27%) |
Apr 12, 2012 | 26.50 | 26.50 | 26.15 | 26.20 | 18,704,990 | -0.15(-0.56%) |
Apr 11, 2012 | 26.43 | 26.50 | 26.29 | 26.35 | 15,643,917 | +0.02(+0.08%) |
Apr 10, 2012 | 26.50 | 26.63 | 26.32 | 26.32 | 20,425,628 | -0.19(-0.72%) |
Apr 09, 2012 | 26.41 | 26.69 | 26.40 | 26.52 | 17,124,480 | -0.10(-0.39%) |
Apr 05, 2012 | 26.54 | 26.64 | 26.42 | 26.62 | 20,274,318 | -0.02(-0.06%) |
Apr 04, 2012 | 26.43 | 26.67 | 26.36 | 26.64 | 22,216,348 | +0.13(+0.48%) |
Apr 03, 2012 | 26.39 | 26.51 | 26.33 | 26.51 | 15,990,704 | +0.14(+0.55%) |