Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 26.71 | 27.08 | 26.69 | 27.08 | 26,632,546 | +0.56(+2.12%) |
Jun 28, 2012 | 26.35 | 26.55 | 26.21 | 26.52 | 15,725,288 | +0.08(+0.30%) |
Jun 27, 2012 | 26.06 | 26.48 | 26.06 | 26.44 | 19,699,932 | +0.44(+1.68%) |
Jun 26, 2012 | 25.97 | 26.10 | 25.69 | 26.00 | 17,123,296 | +0.11(+0.41%) |
Jun 25, 2012 | 25.78 | 25.92 | 25.68 | 25.89 | 14,024,561 | -0.06(-0.23%) |
Jun 22, 2012 | 25.95 | 26.08 | 25.92 | 25.95 | 22,045,318 | +0.09(+0.36%) |
Jun 21, 2012 | 26.25 | 26.31 | 25.84 | 25.86 | 18,487,024 | -0.31(-1.18%) |
Jun 20, 2012 | 26.21 | 26.23 | 25.92 | 26.17 | 21,234,698 | -0.06(-0.24%) |
Jun 19, 2012 | 26.31 | 26.40 | 26.20 | 26.23 | 16,048,994 | -0.08(-0.32%) |
Jun 18, 2012 | 26.30 | 26.46 | 26.24 | 26.31 | 15,099,106 | -0.04(-0.14%) |
Jun 15, 2012 | 26.36 | 26.39 | 26.12 | 26.35 | 28,531,940 | +0.12(+0.46%) |
Jun 14, 2012 | 25.90 | 26.32 | 25.87 | 26.23 | 20,135,208 | +0.36(+1.41%) |
Jun 13, 2012 | 25.84 | 26.02 | 25.79 | 25.86 | 13,537,788 | +0.00(+0.00%) |
Jun 12, 2012 | 25.79 | 25.88 | 25.57 | 25.86 | 17,315,436 | +0.19(+0.72%) |
Jun 11, 2012 | 26.04 | 26.06 | 25.67 | 25.68 | 15,492,061 | -0.20(-0.77%) |
Jun 08, 2012 | 25.51 | 25.92 | 25.50 | 25.88 | 16,856,648 | +0.33(+1.29%) |
Jun 07, 2012 | 25.79 | 25.82 | 25.52 | 25.55 | 20,850,394 | -0.11(-0.44%) |
Jun 06, 2012 | 25.24 | 25.66 | 25.21 | 25.66 | 18,166,284 | +0.47(+1.87%) |
Jun 05, 2012 | 25.22 | 25.33 | 25.13 | 25.19 | 17,844,644 | -0.14(-0.54%) |
Jun 04, 2012 | 25.12 | 25.36 | 24.96 | 25.33 | 19,475,776 | +0.19(+0.75%) |
Jun 01, 2012 | 25.45 | 25.61 | 25.11 | 25.14 | 30,301,650 | -0.56(-2.19%) |
May 31, 2012 | 25.78 | 25.87 | 25.68 | 25.70 | 22,019,276 | -0.11(-0.44%) |
May 30, 2012 | 25.82 | 25.88 | 25.74 | 25.82 | 20,184,414 | -0.14(-0.53%) |
May 29, 2012 | 26.05 | 26.05 | 25.82 | 25.95 | 15,313,189 | +0.08(+0.31%) |
May 25, 2012 | 26.01 | 26.03 | 25.80 | 25.87 | 13,082,675 | -0.11(-0.44%) |
May 24, 2012 | 25.72 | 26.09 | 25.66 | 25.99 | 29,371,714 | +0.35(+1.35%) |
May 23, 2012 | 25.45 | 25.65 | 25.39 | 25.64 | 26,179,404 | +0.12(+0.49%) |
May 22, 2012 | 25.65 | 25.65 | 25.42 | 25.52 | 22,184,714 | -0.11(-0.43%) |
May 21, 2012 | 25.52 | 25.66 | 25.50 | 25.63 | 19,609,250 | +0.16(+0.62%) |
May 18, 2012 | 25.88 | 25.90 | 25.27 | 25.47 | 46,393,380 | -0.37(-1.42%) |
May 17, 2012 | 26.20 | 26.24 | 25.79 | 25.84 | 32,434,592 | -0.42(-1.59%) |
May 16, 2012 | 26.37 | 26.43 | 26.13 | 26.25 | 25,883,076 | -0.08(-0.31%) |
May 15, 2012 | 26.33 | 26.54 | 26.23 | 26.34 | 23,837,706 | -0.10(-0.39%) |
May 14, 2012 | 26.52 | 26.57 | 26.35 | 26.44 | 22,404,346 | -0.21(-0.77%) |
May 11, 2012 | 26.55 | 26.74 | 26.55 | 26.65 | 15,415,034 | +0.02(+0.08%) |
May 10, 2012 | 26.56 | 26.72 | 26.55 | 26.62 | 18,403,450 | +0.22(+0.82%) |
May 09, 2012 | 26.34 | 26.55 | 26.31 | 26.41 | 20,458,636 | -0.12(-0.47%) |
May 08, 2012 | 26.49 | 26.58 | 26.35 | 26.53 | 15,358,059 | -0.05(-0.18%) |
May 07, 2012 | 26.47 | 26.64 | 26.43 | 26.58 | 12,972,631 | +0.10(+0.36%) |
May 04, 2012 | 26.59 | 26.69 | 26.47 | 26.48 | 19,132,004 | -0.15(-0.57%) |
May 03, 2012 | 26.61 | 26.70 | 26.55 | 26.64 | 22,594,172 | +0.10(+0.36%) |
May 02, 2012 | 26.39 | 26.57 | 26.36 | 26.54 | 24,071,538 | +0.08(+0.30%) |
May 01, 2012 | 26.25 | 26.48 | 26.24 | 26.46 | 20,122,012 | +0.21(+0.80%) |
Apr 30, 2012 | 26.28 | 26.45 | 26.12 | 26.25 | 38,546,376 | -0.11(-0.40%) |
Apr 27, 2012 | 26.13 | 26.77 | 26.11 | 26.36 | 34,456,496 | +0.32(+1.22%) |
Apr 26, 2012 | 25.78 | 26.13 | 25.73 | 26.04 | 24,396,798 | +0.27(+1.04%) |
Apr 25, 2012 | 25.64 | 25.81 | 25.56 | 25.77 | 27,033,430 | +0.28(+1.09%) |
Apr 24, 2012 | 25.42 | 25.57 | 25.35 | 25.49 | 14,955,927 | +0.15(+0.58%) |
Apr 23, 2012 | 25.45 | 25.48 | 25.22 | 25.35 | 15,226,547 | -0.15(-0.59%) |
Apr 20, 2012 | 25.44 | 25.57 | 25.36 | 25.50 | 19,568,410 | +0.11(+0.42%) |
Apr 19, 2012 | 25.55 | 25.57 | 25.25 | 25.39 | 15,600,346 | -0.12(-0.47%) |
Apr 18, 2012 | 25.39 | 25.57 | 25.36 | 25.51 | 17,124,430 | +0.08(+0.30%) |
Apr 17, 2012 | 25.17 | 25.62 | 25.17 | 25.43 | 32,874,836 | +0.52(+2.08%) |
Apr 16, 2012 | 24.84 | 25.04 | 24.81 | 24.92 | 20,566,336 | +0.17(+0.70%) |
Apr 13, 2012 | 24.84 | 24.97 | 24.74 | 24.74 | 15,301,254 | -0.10(-0.39%) |
Apr 12, 2012 | 24.82 | 24.85 | 24.70 | 24.84 | 15,373,114 | +0.03(+0.14%) |
Apr 11, 2012 | 24.91 | 24.93 | 24.71 | 24.81 | 17,483,324 | +0.03(+0.14%) |
Apr 10, 2012 | 24.96 | 24.98 | 24.75 | 24.77 | 25,135,536 | -0.29(-1.17%) |
Apr 09, 2012 | 25.09 | 25.15 | 25.02 | 25.06 | 14,182,537 | -0.21(-0.82%) |
Apr 05, 2012 | 25.20 | 25.29 | 25.13 | 25.27 | 16,763,393 | +0.00(+0.01%) |
Apr 04, 2012 | 25.21 | 25.31 | 25.18 | 25.27 | 18,153,212 | -0.10(-0.41%) |
Apr 03, 2012 | 25.34 | 25.48 | 25.27 | 25.37 | 18,882,676 | -0.13(-0.51%) |