Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 27.39 | 27.49 | 27.17 | 27.49 | 234,728 | +1.32(+5.02%) |
Jun 28, 2012 | 26.16 | 26.31 | 25.95 | 26.17 | 160,609 | -0.18(-0.67%) |
Jun 27, 2012 | 25.98 | 26.62 | 25.98 | 26.35 | 327,152 | +0.51(+1.96%) |
Jun 26, 2012 | 25.62 | 25.91 | 25.56 | 25.84 | 222,764 | +0.40(+1.59%) |
Jun 25, 2012 | 25.27 | 25.46 | 25.12 | 25.44 | 276,619 | +0.00(+0.00%) |
Jun 22, 2012 | 25.28 | 25.45 | 25.24 | 25.44 | 209,548 | +0.17(+0.65%) |
Jun 21, 2012 | 25.76 | 25.76 | 25.20 | 25.27 | 264,002 | -0.64(-2.48%) |
Jun 20, 2012 | 25.71 | 25.97 | 25.67 | 25.91 | 273,047 | +0.50(+1.99%) |
Jun 19, 2012 | 25.35 | 25.42 | 25.24 | 25.41 | 150,304 | +0.25(+0.99%) |
Jun 18, 2012 | 25.15 | 25.23 | 25.04 | 25.16 | 248,408 | -0.59(-2.28%) |
Jun 15, 2012 | 25.92 | 25.98 | 25.75 | 25.75 | 233,341 | +0.20(+0.79%) |
Jun 14, 2012 | 25.66 | 25.76 | 25.50 | 25.55 | 160,608 | -0.28(-1.10%) |
Jun 13, 2012 | 25.82 | 25.93 | 25.37 | 25.83 | 304,448 | -0.26(-0.99%) |
Jun 12, 2012 | 25.98 | 26.20 | 25.83 | 26.09 | 222,488 | +0.12(+0.46%) |
Jun 11, 2012 | 26.48 | 26.53 | 25.93 | 25.97 | 327,232 | -0.76(-2.85%) |
Jun 08, 2012 | 26.68 | 26.77 | 26.55 | 26.73 | 142,564 | -0.11(-0.41%) |
Jun 07, 2012 | 26.69 | 27.03 | 26.75 | 26.84 | 269,815 | +0.16(+0.58%) |
Jun 06, 2012 | 26.64 | 26.69 | 26.45 | 26.69 | 271,776 | +0.34(+1.29%) |
Jun 05, 2012 | 26.45 | 26.73 | 26.13 | 26.35 | 352,174 | +0.04(+0.14%) |
Jun 04, 2012 | 26.65 | 26.70 | 26.13 | 26.31 | 416,713 | -0.50(-1.85%) |
Jun 01, 2012 | 26.90 | 26.99 | 26.57 | 26.81 | 292,258 | -0.21(-0.78%) |
May 31, 2012 | 27.51 | 27.53 | 26.93 | 27.02 | 867,141 | -0.36(-1.31%) |
May 30, 2012 | 27.53 | 27.54 | 27.31 | 27.37 | 111,273 | -0.48(-1.71%) |
May 29, 2012 | 28.00 | 28.12 | 27.84 | 27.85 | 156,949 | +0.07(+0.26%) |
May 25, 2012 | 27.72 | 27.85 | 27.59 | 27.78 | 182,449 | +0.25(+0.90%) |
May 24, 2012 | 27.94 | 27.98 | 27.37 | 27.53 | 320,327 | +0.24(+0.87%) |
May 23, 2012 | 27.33 | 27.45 | 26.93 | 27.29 | 286,067 | -0.15(-0.54%) |
May 22, 2012 | 27.49 | 27.80 | 27.43 | 27.44 | 300,546 | -0.09(-0.33%) |
May 21, 2012 | 27.50 | 27.60 | 27.33 | 27.53 | 229,709 | +0.08(+0.30%) |
May 18, 2012 | 27.85 | 27.86 | 27.36 | 27.45 | 272,382 | -0.23(-0.83%) |
May 17, 2012 | 28.11 | 28.13 | 27.59 | 27.68 | 211,508 | -0.33(-1.18%) |
May 16, 2012 | 27.97 | 28.39 | 27.89 | 28.01 | 287,659 | +0.33(+1.19%) |
May 15, 2012 | 28.15 | 28.23 | 27.62 | 27.68 | 392,205 | -0.29(-1.05%) |
May 14, 2012 | 28.31 | 28.55 | 27.88 | 27.97 | 368,856 | -0.12(-0.42%) |
May 11, 2012 | 28.57 | 28.68 | 28.07 | 28.09 | 433,069 | -1.20(-4.11%) |
May 10, 2012 | 29.29 | 29.39 | 29.17 | 29.29 | 157,225 | +0.33(+1.14%) |
May 09, 2012 | 29.01 | 29.14 | 28.82 | 28.96 | 181,396 | -0.69(-2.32%) |
May 08, 2012 | 29.74 | 29.79 | 29.19 | 29.65 | 284,381 | -0.09(-0.31%) |
May 07, 2012 | 29.81 | 29.83 | 29.73 | 29.74 | 136,244 | -0.11(-0.37%) |
May 04, 2012 | 29.96 | 30.10 | 29.79 | 29.85 | 137,413 | -0.07(-0.25%) |
May 03, 2012 | 30.35 | 30.35 | 29.89 | 29.93 | 198,119 | -0.70(-2.28%) |
May 02, 2012 | 30.78 | 30.79 | 30.50 | 30.62 | 332,039 | -0.42(-1.36%) |
May 01, 2012 | 31.14 | 31.16 | 30.89 | 31.05 | 63,687 | -0.01(-0.03%) |
Apr 30, 2012 | 30.98 | 31.14 | 30.88 | 31.06 | 312,557 | -0.26(-0.82%) |
Apr 27, 2012 | 31.40 | 31.50 | 31.24 | 31.31 | 350,679 | -0.14(-0.44%) |
Apr 26, 2012 | 31.30 | 31.52 | 31.20 | 31.45 | 230,204 | +0.06(+0.18%) |
Apr 25, 2012 | 31.59 | 31.63 | 31.32 | 31.40 | 165,622 | +0.02(+0.06%) |
Apr 24, 2012 | 31.20 | 31.43 | 31.06 | 31.38 | 238,918 | +0.04(+0.12%) |
Apr 23, 2012 | 31.42 | 31.44 | 31.07 | 31.34 | 163,357 | -0.50(-1.59%) |
Apr 20, 2012 | 31.98 | 32.17 | 31.85 | 31.85 | 159,598 | -0.34(-1.06%) |
Apr 19, 2012 | 31.79 | 32.28 | 31.79 | 32.18 | 420,781 | +0.60(+1.89%) |
Apr 18, 2012 | 31.18 | 31.63 | 31.11 | 31.59 | 301,750 | +0.22(+0.70%) |
Apr 17, 2012 | 31.32 | 31.54 | 31.29 | 31.37 | 272,578 | +0.47(+1.51%) |
Apr 16, 2012 | 31.17 | 31.20 | 30.71 | 30.90 | 256,670 | +0.34(+1.11%) |
Apr 13, 2012 | 31.04 | 31.12 | 30.53 | 30.56 | 117,533 | -0.42(-1.36%) |
Apr 12, 2012 | 30.59 | 31.13 | 30.34 | 30.98 | 361,296 | +0.22(+0.72%) |
Apr 11, 2012 | 30.75 | 30.89 | 30.63 | 30.76 | 160,795 | +0.55(+1.82%) |
Apr 10, 2012 | 30.82 | 30.84 | 30.18 | 30.21 | 217,497 | -1.08(-3.46%) |
Apr 09, 2012 | 31.24 | 31.38 | 31.12 | 31.29 | 147,733 | +0.45(+1.46%) |
Apr 05, 2012 | 30.67 | 30.89 | 30.58 | 30.84 | 98,348 | -0.06(-0.18%) |
Apr 04, 2012 | 30.89 | 31.09 | 30.66 | 30.90 | 451,631 | -0.25(-0.80%) |
Apr 03, 2012 | 31.10 | 31.32 | 30.88 | 31.15 | 365,429 | -0.96(-3.00%) |