Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 29.40 | 29.70 | 28.98 | 29.60 | 431,986 | +0.71(+2.46%) |
Jun 28, 2012 | 28.55 | 28.91 | 28.39 | 28.89 | 598,082 | +0.23(+0.81%) |
Jun 27, 2012 | 28.24 | 28.66 | 28.22 | 28.66 | 419,751 | +0.44(+1.55%) |
Jun 26, 2012 | 28.31 | 28.33 | 28.00 | 28.22 | 475,819 | +0.02(+0.06%) |
Jun 25, 2012 | 28.18 | 28.39 | 28.01 | 28.20 | 692,229 | -0.20(-0.69%) |
Jun 22, 2012 | 28.65 | 28.65 | 28.26 | 28.40 | 11,106,445 | -0.01(-0.03%) |
Jun 21, 2012 | 29.23 | 29.28 | 28.37 | 28.41 | 809,816 | -0.74(-2.53%) |
Jun 20, 2012 | 29.16 | 29.24 | 28.98 | 29.15 | 664,931 | -0.04(-0.15%) |
Jun 19, 2012 | 29.34 | 29.46 | 29.16 | 29.19 | 658,805 | +0.04(+0.15%) |
Jun 18, 2012 | 29.01 | 29.35 | 28.96 | 29.15 | 1,015,086 | -0.08(-0.26%) |
Jun 15, 2012 | 28.94 | 29.40 | 28.87 | 29.22 | 1,244,129 | +0.27(+0.92%) |
Jun 14, 2012 | 29.08 | 29.20 | 28.77 | 28.96 | 835,590 | -0.13(-0.44%) |
Jun 13, 2012 | 29.35 | 29.41 | 29.04 | 29.09 | 723,272 | -0.24(-0.82%) |
Jun 12, 2012 | 29.36 | 29.39 | 29.04 | 29.33 | 722,079 | +0.16(+0.56%) |
Jun 11, 2012 | 29.60 | 29.60 | 29.13 | 29.16 | 778,397 | -0.10(-0.35%) |
Jun 08, 2012 | 29.08 | 29.33 | 29.02 | 29.27 | 550,575 | +0.15(+0.53%) |
Jun 07, 2012 | 29.13 | 29.25 | 28.86 | 29.11 | 777,747 | +0.36(+1.25%) |
Jun 06, 2012 | 28.30 | 28.76 | 28.14 | 28.75 | 355,546 | +0.69(+2.44%) |
Jun 05, 2012 | 27.99 | 28.14 | 27.80 | 28.07 | 556,699 | +0.06(+0.21%) |
Jun 04, 2012 | 27.98 | 28.25 | 27.83 | 28.01 | 471,754 | +0.15(+0.55%) |
Jun 01, 2012 | 27.85 | 28.16 | 27.78 | 27.85 | 574,468 | -0.45(-1.61%) |
May 31, 2012 | 28.37 | 28.37 | 28.06 | 28.31 | 524,733 | +0.01(+0.03%) |
May 30, 2012 | 28.20 | 28.43 | 28.19 | 28.30 | 322,191 | -0.27(-0.96%) |
May 29, 2012 | 28.73 | 28.86 | 28.30 | 28.57 | 299,934 | +0.16(+0.57%) |
May 25, 2012 | 28.62 | 28.72 | 28.25 | 28.41 | 306,254 | -0.15(-0.51%) |
May 24, 2012 | 28.49 | 28.56 | 28.20 | 28.55 | 332,823 | +0.16(+0.57%) |
May 23, 2012 | 28.20 | 28.48 | 28.11 | 28.39 | 621,048 | -0.02(-0.06%) |
May 22, 2012 | 28.39 | 28.55 | 28.26 | 28.41 | 362,681 | +0.06(+0.21%) |
May 21, 2012 | 28.01 | 28.37 | 27.59 | 28.35 | 583,018 | +0.45(+1.60%) |
May 18, 2012 | 27.91 | 28.28 | 27.80 | 27.90 | 530,570 | -0.13(-0.46%) |
May 17, 2012 | 28.35 | 28.43 | 28.01 | 28.03 | 491,719 | -0.26(-0.92%) |
May 16, 2012 | 28.45 | 28.45 | 28.15 | 28.29 | 258,417 | +0.00(+0.00%) |
May 15, 2012 | 28.14 | 28.45 | 28.11 | 28.29 | 314,495 | +0.09(+0.33%) |
May 14, 2012 | 28.11 | 28.46 | 27.93 | 28.20 | 334,424 | -0.21(-0.72%) |
May 11, 2012 | 28.27 | 28.60 | 28.17 | 28.40 | 306,026 | +0.00(+0.00%) |
May 10, 2012 | 28.52 | 28.54 | 28.16 | 28.40 | 292,121 | +0.15(+0.51%) |
May 09, 2012 | 28.18 | 28.44 | 28.03 | 28.26 | 347,097 | -0.14(-0.48%) |
May 08, 2012 | 27.93 | 28.44 | 27.93 | 28.40 | 534,748 | +0.37(+1.31%) |
May 07, 2012 | 27.85 | 28.17 | 27.70 | 28.03 | 317,568 | +0.09(+0.34%) |
May 04, 2012 | 28.14 | 28.18 | 27.69 | 27.93 | 568,855 | -0.42(-1.48%) |
May 03, 2012 | 28.75 | 28.99 | 28.33 | 28.35 | 355,619 | -0.39(-1.37%) |
May 02, 2012 | 28.80 | 29.56 | 28.43 | 28.75 | 341,302 | -0.43(-1.46%) |
May 01, 2012 | 28.93 | 29.70 | 28.93 | 29.17 | 395,504 | +0.15(+0.53%) |
Apr 30, 2012 | 29.34 | 29.43 | 28.99 | 29.02 | 295,042 | -0.32(-1.11%) |
Apr 27, 2012 | 29.37 | 29.45 | 28.98 | 29.34 | 374,105 | +0.15(+0.53%) |
Apr 26, 2012 | 28.89 | 29.44 | 28.76 | 29.19 | 275,839 | +0.31(+1.06%) |
Apr 25, 2012 | 28.76 | 29.06 | 28.53 | 28.88 | 386,686 | +0.55(+1.93%) |
Apr 24, 2012 | 28.37 | 28.62 | 28.28 | 28.34 | 293,571 | +0.00(+0.00%) |
Apr 23, 2012 | 28.24 | 28.41 | 27.97 | 28.34 | 436,401 | -0.19(-0.66%) |
Apr 20, 2012 | 28.97 | 29.00 | 28.47 | 28.52 | 520,043 | +0.24(+0.85%) |
Apr 19, 2012 | 28.58 | 28.84 | 28.12 | 28.28 | 305,268 | -0.39(-1.37%) |
Apr 18, 2012 | 28.74 | 28.82 | 28.56 | 28.68 | 368,626 | -0.06(-0.21%) |
Apr 17, 2012 | 28.28 | 28.85 | 28.24 | 28.74 | 331,857 | +0.56(+2.00%) |
Apr 16, 2012 | 28.23 | 28.40 | 27.97 | 28.17 | 244,191 | +0.03(+0.09%) |
Apr 13, 2012 | 28.48 | 28.52 | 28.15 | 28.15 | 290,137 | -0.50(-1.73%) |
Apr 12, 2012 | 28.48 | 28.75 | 28.36 | 28.64 | 278,849 | +0.16(+0.57%) |
Apr 11, 2012 | 28.34 | 28.53 | 28.11 | 28.48 | 376,734 | +0.40(+1.43%) |
Apr 10, 2012 | 28.31 | 28.39 | 27.87 | 28.08 | 679,079 | -0.32(-1.11%) |
Apr 09, 2012 | 28.45 | 28.65 | 28.34 | 28.40 | 808,283 | -0.51(-1.77%) |
Apr 05, 2012 | 28.69 | 28.95 | 28.61 | 28.91 | 318,454 | +0.04(+0.15%) |
Apr 04, 2012 | 28.89 | 28.93 | 28.63 | 28.87 | 470,364 | -0.33(-1.14%) |
Apr 03, 2012 | 29.36 | 29.39 | 28.65 | 29.20 | 306,945 | -0.16(-0.55%) |