Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 27.69 | 27.69 | 27.15 | 27.34 | 1,238,080 | +0.17(+0.64%) |
Jun 28, 2012 | 27.15 | 27.38 | 26.81 | 27.17 | 1,040,173 | -0.22(-0.80%) |
Jun 27, 2012 | 27.07 | 27.46 | 26.81 | 27.39 | 839,161 | +0.39(+1.45%) |
Jun 26, 2012 | 26.75 | 27.15 | 26.67 | 27.00 | 1,087,874 | +0.32(+1.21%) |
Jun 25, 2012 | 26.60 | 26.77 | 26.32 | 26.67 | 1,454,516 | -0.13(-0.47%) |
Jun 22, 2012 | 26.88 | 27.10 | 26.79 | 26.80 | 1,506,196 | -0.01(-0.03%) |
Jun 21, 2012 | 27.51 | 27.56 | 26.70 | 26.81 | 1,246,832 | -0.64(-2.32%) |
Jun 20, 2012 | 27.26 | 27.66 | 27.07 | 27.44 | 1,422,573 | +0.24(+0.89%) |
Jun 19, 2012 | 26.56 | 27.28 | 26.56 | 27.20 | 1,330,285 | +0.71(+2.70%) |
Jun 18, 2012 | 26.42 | 26.64 | 26.18 | 26.49 | 928,523 | -0.09(-0.32%) |
Jun 15, 2012 | 26.57 | 26.63 | 26.22 | 26.57 | 1,471,192 | +0.12(+0.44%) |
Jun 14, 2012 | 26.37 | 26.67 | 26.19 | 26.45 | 915,899 | +0.27(+1.05%) |
Jun 13, 2012 | 26.18 | 26.44 | 26.06 | 26.18 | 1,641,440 | -0.05(-0.18%) |
Jun 12, 2012 | 26.25 | 26.30 | 25.99 | 26.23 | 1,604,040 | +0.08(+0.30%) |
Jun 11, 2012 | 26.88 | 26.92 | 26.12 | 26.15 | 1,548,117 | -0.51(-1.91%) |
Jun 08, 2012 | 26.30 | 26.72 | 26.21 | 26.66 | 998,385 | +0.24(+0.89%) |
Jun 07, 2012 | 26.95 | 27.23 | 26.39 | 26.42 | 1,775,856 | -0.29(-1.09%) |
Jun 06, 2012 | 26.11 | 26.71 | 26.08 | 26.71 | 1,559,786 | +0.75(+2.87%) |
Jun 05, 2012 | 25.43 | 26.00 | 25.43 | 25.97 | 1,479,563 | +0.41(+1.60%) |
Jun 04, 2012 | 25.69 | 25.86 | 25.47 | 25.56 | 2,076,338 | -0.22(-0.85%) |
Jun 01, 2012 | 25.67 | 26.00 | 25.52 | 25.78 | 1,974,764 | -0.42(-1.59%) |
May 31, 2012 | 25.94 | 26.37 | 25.79 | 26.20 | 1,699,778 | +0.20(+0.75%) |
May 30, 2012 | 26.05 | 26.18 | 25.94 | 26.00 | 1,317,157 | -0.27(-1.02%) |
May 29, 2012 | 26.31 | 26.45 | 25.98 | 26.27 | 1,586,952 | +0.17(+0.66%) |
May 25, 2012 | 26.53 | 26.69 | 26.05 | 26.09 | 1,875,656 | -0.48(-1.80%) |
May 24, 2012 | 26.60 | 26.60 | 26.16 | 26.57 | 1,630,400 | +0.17(+0.65%) |
May 23, 2012 | 26.64 | 26.70 | 25.92 | 26.40 | 3,563,021 | -0.40(-1.48%) |
May 22, 2012 | 27.66 | 27.98 | 26.67 | 26.80 | 3,590,358 | -1.25(-4.45%) |
May 21, 2012 | 27.58 | 28.06 | 27.42 | 28.05 | 1,698,294 | +0.55(+1.99%) |
May 18, 2012 | 28.39 | 28.40 | 27.38 | 27.50 | 2,087,800 | -0.83(-2.95%) |
May 17, 2012 | 28.52 | 28.73 | 28.08 | 28.33 | 1,839,529 | -0.17(-0.60%) |
May 16, 2012 | 29.25 | 29.33 | 28.49 | 28.51 | 1,694,456 | -0.70(-2.40%) |
May 15, 2012 | 29.51 | 29.71 | 29.14 | 29.21 | 1,325,145 | -0.26(-0.87%) |
May 14, 2012 | 29.58 | 29.80 | 29.43 | 29.46 | 1,962,343 | -0.02(-0.08%) |
May 11, 2012 | 29.05 | 29.68 | 28.86 | 29.49 | 1,257,715 | +0.19(+0.64%) |
May 10, 2012 | 29.58 | 29.78 | 29.27 | 29.30 | 1,104,044 | -0.09(-0.29%) |
May 09, 2012 | 29.05 | 29.58 | 28.99 | 29.39 | 1,503,539 | +0.06(+0.21%) |
May 08, 2012 | 29.40 | 29.64 | 29.11 | 29.32 | 1,714,140 | -0.25(-0.84%) |
May 07, 2012 | 29.43 | 29.62 | 29.20 | 29.57 | 1,601,577 | +0.05(+0.16%) |
May 04, 2012 | 30.17 | 30.22 | 29.53 | 29.53 | 2,287,847 | -0.82(-2.70%) |
May 03, 2012 | 30.70 | 30.89 | 30.33 | 30.35 | 1,822,997 | -0.30(-0.99%) |
May 02, 2012 | 31.06 | 31.06 | 30.35 | 30.65 | 2,257,311 | -0.99(-3.13%) |
May 01, 2012 | 31.63 | 31.85 | 31.28 | 31.64 | 1,299,923 | +0.18(+0.57%) |
Apr 30, 2012 | 31.63 | 31.77 | 31.37 | 31.46 | 741,792 | -0.23(-0.74%) |
Apr 27, 2012 | 31.83 | 32.12 | 31.50 | 31.70 | 1,535,948 | +0.09(+0.30%) |
Apr 26, 2012 | 31.86 | 32.50 | 31.16 | 31.60 | 2,718,832 | -0.22(-0.69%) |
Apr 25, 2012 | 31.10 | 32.08 | 31.06 | 31.82 | 2,811,294 | +0.94(+3.06%) |
Apr 24, 2012 | 30.71 | 31.15 | 30.69 | 30.88 | 1,003,056 | +0.15(+0.48%) |
Apr 23, 2012 | 30.01 | 30.85 | 29.84 | 30.73 | 1,761,666 | +0.34(+1.10%) |
Apr 20, 2012 | 30.56 | 30.72 | 30.34 | 30.39 | 1,059,255 | -0.09(-0.28%) |
Apr 19, 2012 | 30.56 | 30.70 | 30.37 | 30.48 | 889,918 | -0.03(-0.10%) |
Apr 18, 2012 | 30.66 | 30.71 | 30.41 | 30.51 | 1,198,695 | -0.31(-1.01%) |
Apr 17, 2012 | 30.60 | 31.16 | 30.55 | 30.82 | 941,566 | +0.44(+1.46%) |
Apr 16, 2012 | 30.36 | 30.62 | 30.26 | 30.38 | 1,418,559 | +0.17(+0.57%) |
Apr 13, 2012 | 30.72 | 30.85 | 30.21 | 30.21 | 778,655 | -0.56(-1.82%) |
Apr 12, 2012 | 30.33 | 30.81 | 30.08 | 30.77 | 1,101,688 | +0.44(+1.44%) |
Apr 11, 2012 | 29.71 | 30.46 | 29.64 | 30.33 | 1,434,743 | +0.34(+1.12%) |
Apr 10, 2012 | 30.26 | 30.56 | 29.99 | 30.00 | 1,559,920 | -0.27(-0.88%) |
Apr 09, 2012 | 30.22 | 30.41 | 29.97 | 30.26 | 1,593,878 | -0.27(-0.89%) |
Apr 05, 2012 | 30.92 | 31.06 | 30.48 | 30.53 | 1,558,365 | -0.52(-1.68%) |
Apr 04, 2012 | 31.07 | 31.27 | 30.88 | 31.06 | 1,370,398 | -0.29(-0.92%) |
Apr 03, 2012 | 31.52 | 31.78 | 31.11 | 31.34 | 1,137,425 | -0.27(-0.84%) |