Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 27.49 | 27.57 | 27.13 | 27.22 | 11,467,256 | -0.21(-0.77%) |
Jun 28, 2012 | 27.31 | 27.44 | 27.10 | 27.43 | 5,093,266 | +0.04(+0.13%) |
Jun 27, 2012 | 27.29 | 27.55 | 27.29 | 27.40 | 4,271,729 | +0.15(+0.56%) |
Jun 26, 2012 | 27.27 | 27.36 | 27.16 | 27.24 | 5,396,823 | +0.05(+0.19%) |
Jun 25, 2012 | 27.26 | 27.31 | 27.12 | 27.19 | 6,477,045 | -0.18(-0.64%) |
Jun 22, 2012 | 27.38 | 27.44 | 27.29 | 27.37 | 6,372,702 | +0.05(+0.19%) |
Jun 21, 2012 | 27.50 | 27.71 | 27.28 | 27.31 | 7,623,604 | -0.18(-0.64%) |
Jun 20, 2012 | 27.73 | 27.92 | 27.38 | 27.49 | 12,988,544 | -0.55(-1.97%) |
Jun 19, 2012 | 28.45 | 28.46 | 28.02 | 28.04 | 8,033,002 | -0.35(-1.22%) |
Jun 18, 2012 | 28.21 | 28.48 | 28.21 | 28.39 | 5,701,798 | +0.17(+0.60%) |
Jun 15, 2012 | 28.09 | 28.33 | 28.02 | 28.22 | 8,565,490 | +0.22(+0.80%) |
Jun 14, 2012 | 27.93 | 28.10 | 27.84 | 28.00 | 5,651,073 | +0.10(+0.36%) |
Jun 13, 2012 | 27.77 | 27.98 | 27.61 | 27.90 | 4,134,507 | +0.08(+0.30%) |
Jun 12, 2012 | 27.85 | 27.86 | 27.53 | 27.81 | 5,402,694 | -0.01(-0.04%) |
Jun 11, 2012 | 27.85 | 28.07 | 27.75 | 27.83 | 4,795,280 | -0.03(-0.11%) |
Jun 08, 2012 | 27.80 | 27.87 | 27.64 | 27.85 | 6,630,077 | +0.05(+0.17%) |
Jun 07, 2012 | 27.74 | 27.87 | 27.65 | 27.81 | 8,659,538 | +0.16(+0.57%) |
Jun 06, 2012 | 27.22 | 27.65 | 27.13 | 27.65 | 9,632,870 | +0.54(+1.97%) |
Jun 05, 2012 | 27.06 | 27.22 | 27.00 | 27.11 | 6,065,204 | +0.04(+0.13%) |
Jun 04, 2012 | 27.01 | 27.13 | 26.91 | 27.08 | 4,351,175 | +0.06(+0.24%) |
Jun 01, 2012 | 26.82 | 27.16 | 26.82 | 27.01 | 6,723,503 | +0.02(+0.09%) |
May 31, 2012 | 26.99 | 27.17 | 26.89 | 26.99 | 6,660,053 | +0.04(+0.13%) |
May 30, 2012 | 26.90 | 27.22 | 26.87 | 26.96 | 7,807,538 | -0.01(-0.04%) |
May 29, 2012 | 26.93 | 26.97 | 26.83 | 26.97 | 3,157,925 | +0.11(+0.39%) |
May 25, 2012 | 26.81 | 26.94 | 26.80 | 26.86 | 3,611,112 | +0.05(+0.20%) |
May 24, 2012 | 26.69 | 26.93 | 26.65 | 26.81 | 4,405,032 | +0.14(+0.51%) |
May 23, 2012 | 26.73 | 26.90 | 26.59 | 26.67 | 5,326,852 | -0.11(-0.40%) |
May 22, 2012 | 26.75 | 26.87 | 26.70 | 26.78 | 5,983,968 | +0.02(+0.09%) |
May 21, 2012 | 26.80 | 26.81 | 26.59 | 26.76 | 6,053,898 | +0.02(+0.07%) |
May 18, 2012 | 26.70 | 26.87 | 26.63 | 26.74 | 10,494,794 | +0.16(+0.62%) |
May 17, 2012 | 26.65 | 26.71 | 26.57 | 26.57 | 6,208,356 | -0.11(-0.40%) |
May 16, 2012 | 26.79 | 26.79 | 26.58 | 26.68 | 5,345,096 | -0.01(-0.04%) |
May 15, 2012 | 26.87 | 26.90 | 26.62 | 26.69 | 5,956,439 | -0.03(-0.11%) |
May 14, 2012 | 26.71 | 26.83 | 26.63 | 26.72 | 5,793,864 | -0.05(-0.20%) |
May 11, 2012 | 26.78 | 26.97 | 26.74 | 26.77 | 6,223,612 | -0.06(-0.24%) |
May 10, 2012 | 26.73 | 26.91 | 26.70 | 26.84 | 5,845,458 | +0.16(+0.62%) |
May 09, 2012 | 26.67 | 26.80 | 26.64 | 26.67 | 6,390,011 | -0.19(-0.72%) |
May 08, 2012 | 26.66 | 26.90 | 26.61 | 26.87 | 8,763,937 | +0.15(+0.57%) |
May 07, 2012 | 26.61 | 26.75 | 26.58 | 26.71 | 6,945,447 | +0.05(+0.18%) |
May 04, 2012 | 26.43 | 26.80 | 26.43 | 26.67 | 10,862,217 | +0.10(+0.38%) |
May 03, 2012 | 26.61 | 26.76 | 26.53 | 26.57 | 8,201,047 | -0.13(-0.48%) |
May 02, 2012 | 26.81 | 26.84 | 26.67 | 26.70 | 7,364,647 | -0.14(-0.52%) |
May 01, 2012 | 26.72 | 26.90 | 26.65 | 26.84 | 6,340,264 | +0.12(+0.44%) |
Apr 30, 2012 | 26.70 | 26.75 | 26.64 | 26.72 | 25,492,706 | -0.03(-0.11%) |
Apr 27, 2012 | 26.71 | 26.75 | 26.61 | 26.75 | 22,840,138 | +0.06(+0.22%) |
Apr 26, 2012 | 26.48 | 26.70 | 26.40 | 26.69 | 22,474,560 | +0.24(+0.90%) |
Apr 25, 2012 | 26.55 | 26.67 | 26.41 | 26.45 | 9,442,899 | -0.23(-0.85%) |
Apr 24, 2012 | 26.55 | 26.71 | 26.53 | 26.68 | 5,063,127 | +0.17(+0.64%) |
Apr 23, 2012 | 26.54 | 26.61 | 26.45 | 26.51 | 4,298,393 | -0.15(-0.55%) |
Apr 20, 2012 | 26.50 | 26.70 | 26.41 | 26.66 | 7,262,074 | +0.19(+0.73%) |
Apr 19, 2012 | 26.50 | 26.64 | 26.37 | 26.46 | 5,053,973 | -0.03(-0.11%) |
Apr 18, 2012 | 26.35 | 26.59 | 26.30 | 26.49 | 5,029,432 | +0.09(+0.35%) |
Apr 17, 2012 | 26.34 | 26.42 | 26.12 | 26.40 | 4,300,251 | +0.12(+0.46%) |
Apr 16, 2012 | 26.05 | 26.32 | 26.03 | 26.28 | 5,777,832 | +0.26(+0.98%) |
Apr 13, 2012 | 26.02 | 26.27 | 25.99 | 26.02 | 7,021,651 | -0.01(-0.04%) |
Apr 12, 2012 | 25.98 | 26.03 | 25.84 | 26.03 | 5,267,601 | +0.15(+0.58%) |
Apr 11, 2012 | 25.91 | 25.95 | 25.76 | 25.88 | 5,639,128 | +0.08(+0.32%) |
Apr 10, 2012 | 25.95 | 25.96 | 25.72 | 25.80 | 6,860,115 | -0.21(-0.80%) |
Apr 09, 2012 | 26.02 | 26.11 | 25.97 | 26.01 | 5,140,938 | -0.15(-0.56%) |
Apr 05, 2012 | 26.21 | 26.22 | 26.04 | 26.16 | 4,420,064 | -0.11(-0.42%) |
Apr 04, 2012 | 26.18 | 26.32 | 26.16 | 26.27 | 5,738,909 | -0.05(-0.18%) |
Apr 03, 2012 | 26.17 | 26.32 | 26.15 | 26.31 | 7,661,062 | +0.10(+0.40%) |