Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 27.21 | 27.73 | 27.16 | 27.73 | 4,260,584 | +0.99(+3.71%) |
Jun 28, 2012 | 26.45 | 26.77 | 26.30 | 26.74 | 3,319,525 | +0.07(+0.25%) |
Jun 27, 2012 | 26.39 | 26.92 | 26.38 | 26.67 | 3,153,504 | +0.43(+1.64%) |
Jun 26, 2012 | 26.10 | 26.40 | 25.88 | 26.24 | 3,155,950 | +0.17(+0.67%) |
Jun 25, 2012 | 26.70 | 26.71 | 26.05 | 26.07 | 3,975,185 | -0.91(-3.37%) |
Jun 22, 2012 | 26.45 | 26.99 | 26.42 | 26.97 | 3,250,134 | +0.63(+2.38%) |
Jun 21, 2012 | 27.23 | 27.32 | 26.34 | 26.35 | 4,196,306 | -0.97(-3.57%) |
Jun 20, 2012 | 27.33 | 27.53 | 27.14 | 27.32 | 2,858,555 | +0.03(+0.12%) |
Jun 19, 2012 | 27.21 | 27.37 | 27.01 | 27.29 | 2,224,370 | +0.19(+0.70%) |
Jun 18, 2012 | 26.78 | 27.24 | 26.66 | 27.10 | 2,898,534 | +0.21(+0.80%) |
Jun 15, 2012 | 26.55 | 26.94 | 26.45 | 26.88 | 4,063,254 | +0.39(+1.46%) |
Jun 14, 2012 | 26.76 | 26.85 | 26.36 | 26.50 | 3,507,111 | -0.22(-0.83%) |
Jun 13, 2012 | 26.81 | 27.02 | 26.62 | 26.72 | 2,861,125 | -0.25(-0.92%) |
Jun 12, 2012 | 26.67 | 27.16 | 26.67 | 26.97 | 4,393,601 | +0.39(+1.48%) |
Jun 11, 2012 | 27.28 | 27.40 | 26.55 | 26.57 | 4,021,245 | -0.55(-2.03%) |
Jun 08, 2012 | 26.61 | 27.16 | 26.48 | 27.12 | 4,214,800 | +0.58(+2.18%) |
Jun 07, 2012 | 27.16 | 27.37 | 26.51 | 26.55 | 5,001,386 | -0.28(-1.05%) |
Jun 06, 2012 | 26.43 | 26.96 | 26.39 | 26.83 | 4,031,115 | +0.48(+1.82%) |
Jun 05, 2012 | 25.59 | 26.60 | 25.57 | 26.35 | 6,074,167 | +0.71(+2.77%) |
Jun 04, 2012 | 25.65 | 25.93 | 25.36 | 25.64 | 3,054,573 | +0.03(+0.13%) |
Jun 01, 2012 | 25.96 | 26.21 | 25.60 | 25.60 | 3,339,942 | -0.80(-3.03%) |
May 31, 2012 | 26.59 | 26.63 | 26.13 | 26.41 | 5,024,919 | -0.22(-0.84%) |
May 30, 2012 | 26.59 | 26.76 | 26.39 | 26.63 | 4,387,338 | -0.26(-0.95%) |
May 29, 2012 | 26.55 | 26.93 | 26.53 | 26.88 | 4,801,658 | +0.47(+1.78%) |
May 25, 2012 | 26.22 | 26.64 | 26.18 | 26.41 | 3,609,221 | +0.31(+1.17%) |
May 24, 2012 | 26.49 | 26.50 | 25.99 | 26.11 | 4,692,986 | -0.38(-1.43%) |
May 23, 2012 | 26.03 | 26.54 | 25.82 | 26.49 | 4,312,492 | +0.21(+0.79%) |
May 22, 2012 | 26.34 | 26.47 | 26.05 | 26.28 | 4,046,897 | -0.16(-0.59%) |
May 21, 2012 | 25.80 | 26.53 | 25.80 | 26.44 | 4,518,079 | +0.58(+2.24%) |
May 18, 2012 | 26.44 | 26.53 | 25.80 | 25.86 | 6,761,692 | -0.45(-1.70%) |
May 17, 2012 | 26.80 | 26.84 | 26.31 | 26.31 | 4,666,393 | -0.37(-1.39%) |
May 16, 2012 | 27.12 | 27.29 | 26.67 | 26.68 | 6,011,787 | -0.40(-1.46%) |
May 15, 2012 | 27.17 | 27.35 | 27.00 | 27.07 | 4,920,543 | -0.15(-0.55%) |
May 14, 2012 | 27.10 | 27.34 | 26.85 | 27.22 | 3,704,326 | -0.05(-0.18%) |
May 11, 2012 | 27.27 | 27.83 | 27.25 | 27.27 | 4,009,111 | -0.07(-0.27%) |
May 10, 2012 | 27.90 | 27.90 | 27.26 | 27.35 | 4,091,119 | -0.39(-1.39%) |
May 09, 2012 | 27.39 | 27.81 | 27.09 | 27.73 | 3,981,625 | -0.01(-0.03%) |
May 08, 2012 | 27.57 | 27.86 | 27.27 | 27.74 | 4,496,383 | -0.09(-0.32%) |
May 07, 2012 | 27.76 | 28.09 | 27.72 | 27.83 | 2,987,060 | -0.11(-0.41%) |
May 04, 2012 | 28.29 | 28.45 | 27.92 | 27.95 | 4,292,565 | -0.56(-1.96%) |
May 03, 2012 | 29.02 | 29.05 | 28.40 | 28.50 | 4,307,942 | -0.48(-1.67%) |
May 02, 2012 | 28.92 | 29.09 | 28.82 | 28.99 | 5,776,717 | -0.15(-0.51%) |
May 01, 2012 | 29.49 | 29.82 | 29.13 | 29.13 | 4,922,352 | -0.71(-2.39%) |
Apr 30, 2012 | 29.91 | 30.01 | 29.79 | 29.85 | 2,813,424 | -0.10(-0.33%) |
Apr 27, 2012 | 30.16 | 30.36 | 29.92 | 29.95 | 4,269,483 | -0.12(-0.41%) |
Apr 26, 2012 | 30.39 | 30.39 | 29.78 | 30.07 | 8,898,654 | +1.91(+6.77%) |
Apr 25, 2012 | 27.65 | 28.17 | 27.62 | 28.16 | 3,138,392 | +0.65(+2.37%) |
Apr 24, 2012 | 27.95 | 28.07 | 27.46 | 27.51 | 4,220,285 | -0.32(-1.15%) |
Apr 23, 2012 | 27.95 | 28.12 | 27.63 | 27.83 | 5,988,800 | -0.39(-1.40%) |
Apr 20, 2012 | 28.94 | 28.94 | 28.18 | 28.22 | 9,417,363 | -0.53(-1.83%) |
Apr 19, 2012 | 28.86 | 29.36 | 28.60 | 28.75 | 3,874,181 | -0.27(-0.93%) |
Apr 18, 2012 | 28.92 | 29.13 | 28.72 | 29.02 | 3,289,933 | -0.14(-0.48%) |
Apr 17, 2012 | 29.14 | 29.39 | 29.01 | 29.16 | 4,569,845 | +0.22(+0.77%) |
Apr 16, 2012 | 29.01 | 29.16 | 28.73 | 28.94 | 2,679,219 | +0.06(+0.20%) |
Apr 13, 2012 | 29.41 | 29.43 | 28.88 | 28.88 | 3,944,111 | -0.66(-2.24%) |
Apr 12, 2012 | 29.18 | 29.68 | 29.04 | 29.54 | 4,072,172 | +0.46(+1.59%) |
Apr 11, 2012 | 28.88 | 29.48 | 28.82 | 29.08 | 4,966,096 | +0.48(+1.69%) |
Apr 10, 2012 | 28.68 | 28.95 | 28.52 | 28.59 | 5,969,519 | -0.24(-0.83%) |
Apr 09, 2012 | 28.72 | 28.98 | 28.59 | 28.83 | 2,238,354 | -0.31(-1.07%) |
Apr 05, 2012 | 28.90 | 29.22 | 28.86 | 29.14 | 3,053,429 | +0.11(+0.37%) |
Apr 04, 2012 | 29.41 | 29.41 | 28.95 | 29.04 | 4,570,611 | -0.62(-2.08%) |
Apr 03, 2012 | 30.12 | 30.13 | 29.58 | 29.65 | 4,853,658 | -0.48(-1.58%) |