Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 25.94 | 25.94 | 25.59 | 25.71 | 5,477,396 | -0.02(-0.08%) |
Jun 28, 2012 | 25.46 | 25.74 | 25.45 | 25.73 | 2,877,310 | +0.13(+0.50%) |
Jun 27, 2012 | 25.51 | 25.68 | 25.43 | 25.61 | 2,751,214 | +0.22(+0.86%) |
Jun 26, 2012 | 25.30 | 25.51 | 25.27 | 25.39 | 2,866,737 | +0.14(+0.56%) |
Jun 25, 2012 | 25.15 | 25.30 | 25.14 | 25.24 | 3,358,348 | -0.05(-0.20%) |
Jun 22, 2012 | 25.30 | 25.39 | 25.25 | 25.30 | 3,344,175 | +0.10(+0.38%) |
Jun 21, 2012 | 25.58 | 25.71 | 25.19 | 25.20 | 4,600,356 | -0.35(-1.36%) |
Jun 20, 2012 | 25.77 | 25.81 | 25.47 | 25.55 | 4,081,066 | -0.24(-0.95%) |
Jun 19, 2012 | 25.90 | 26.08 | 25.74 | 25.79 | 5,211,253 | -0.03(-0.12%) |
Jun 18, 2012 | 25.74 | 25.88 | 25.71 | 25.82 | 3,813,139 | +0.08(+0.33%) |
Jun 15, 2012 | 25.75 | 25.88 | 25.62 | 25.74 | 6,665,480 | +0.06(+0.25%) |
Jun 14, 2012 | 25.62 | 25.73 | 25.50 | 25.68 | 4,879,205 | +0.08(+0.33%) |
Jun 13, 2012 | 25.48 | 25.68 | 25.39 | 25.59 | 3,297,699 | -0.01(-0.05%) |
Jun 12, 2012 | 25.50 | 25.61 | 25.38 | 25.61 | 3,124,855 | +0.10(+0.40%) |
Jun 11, 2012 | 25.70 | 25.77 | 25.49 | 25.50 | 4,020,439 | -0.10(-0.38%) |
Jun 08, 2012 | 25.50 | 25.61 | 25.37 | 25.60 | 3,231,725 | +0.15(+0.61%) |
Jun 07, 2012 | 25.51 | 25.55 | 25.41 | 25.44 | 4,282,789 | +0.00(+0.00%) |
Jun 06, 2012 | 25.23 | 25.46 | 25.08 | 25.44 | 12,844,861 | +0.36(+1.44%) |
Jun 05, 2012 | 24.72 | 25.19 | 24.66 | 25.08 | 6,153,187 | +0.32(+1.30%) |
Jun 04, 2012 | 24.75 | 24.79 | 24.67 | 24.76 | 3,784,087 | +0.02(+0.08%) |
Jun 01, 2012 | 24.61 | 24.93 | 24.61 | 24.74 | 5,011,242 | -0.08(-0.31%) |
May 31, 2012 | 24.63 | 24.94 | 24.62 | 24.82 | 4,460,878 | +0.20(+0.81%) |
May 30, 2012 | 24.82 | 24.92 | 24.59 | 24.62 | 4,502,642 | -0.17(-0.70%) |
May 29, 2012 | 24.75 | 24.79 | 24.66 | 24.79 | 3,737,290 | +0.15(+0.63%) |
May 25, 2012 | 24.45 | 24.72 | 24.45 | 24.64 | 2,972,261 | +0.16(+0.66%) |
May 24, 2012 | 24.36 | 24.57 | 24.30 | 24.48 | 3,172,394 | +0.12(+0.50%) |
May 23, 2012 | 24.46 | 24.63 | 24.28 | 24.35 | 4,508,597 | -0.17(-0.71%) |
May 22, 2012 | 24.47 | 24.59 | 24.34 | 24.53 | 3,951,080 | +0.15(+0.61%) |
May 21, 2012 | 24.35 | 24.41 | 24.25 | 24.38 | 5,447,078 | +0.05(+0.21%) |
May 18, 2012 | 24.26 | 24.36 | 24.17 | 24.33 | 8,047,120 | +0.21(+0.85%) |
May 17, 2012 | 24.26 | 24.31 | 24.12 | 24.12 | 3,907,424 | -0.11(-0.45%) |
May 16, 2012 | 24.31 | 24.34 | 24.14 | 24.23 | 4,479,164 | -0.01(-0.05%) |
May 15, 2012 | 24.68 | 24.68 | 24.19 | 24.25 | 6,867,264 | -0.41(-1.67%) |
May 14, 2012 | 24.64 | 24.74 | 24.53 | 24.66 | 4,974,163 | -0.12(-0.49%) |
May 11, 2012 | 24.66 | 24.93 | 24.62 | 24.78 | 5,604,229 | +0.06(+0.23%) |
May 10, 2012 | 24.75 | 24.86 | 24.69 | 24.72 | 3,862,801 | +0.09(+0.37%) |
May 09, 2012 | 24.46 | 24.75 | 24.44 | 24.63 | 5,224,541 | +0.06(+0.26%) |
May 08, 2012 | 24.50 | 24.69 | 24.44 | 24.57 | 4,874,119 | +0.05(+0.18%) |
May 07, 2012 | 24.51 | 24.63 | 24.48 | 24.52 | 5,172,218 | -0.04(-0.16%) |
May 04, 2012 | 24.51 | 24.73 | 24.48 | 24.56 | 4,186,809 | +0.02(+0.08%) |
May 03, 2012 | 24.66 | 24.81 | 24.52 | 24.54 | 4,694,085 | -0.16(-0.64%) |
May 02, 2012 | 24.75 | 24.78 | 24.59 | 24.70 | 5,027,579 | -0.05(-0.21%) |
May 01, 2012 | 24.77 | 24.87 | 24.65 | 24.75 | 5,174,577 | +0.03(+0.10%) |
Apr 30, 2012 | 24.59 | 24.76 | 24.52 | 24.73 | 19,370,064 | +0.09(+0.36%) |
Apr 27, 2012 | 24.60 | 24.69 | 24.54 | 24.64 | 15,292,840 | +0.06(+0.23%) |
Apr 26, 2012 | 24.49 | 24.59 | 24.38 | 24.58 | 17,749,052 | +0.08(+0.31%) |
Apr 25, 2012 | 24.46 | 24.51 | 24.31 | 24.50 | 4,023,963 | +0.14(+0.57%) |
Apr 24, 2012 | 24.31 | 24.42 | 24.24 | 24.36 | 4,109,825 | +0.14(+0.58%) |
Apr 23, 2012 | 24.33 | 24.33 | 24.18 | 24.22 | 5,488,193 | -0.18(-0.73%) |
Apr 20, 2012 | 24.20 | 24.40 | 24.02 | 24.40 | 6,025,183 | +0.28(+1.16%) |
Apr 19, 2012 | 24.13 | 24.20 | 23.99 | 24.12 | 5,558,993 | -0.07(-0.29%) |
Apr 18, 2012 | 24.06 | 24.29 | 24.01 | 24.19 | 3,524,581 | +0.01(+0.03%) |
Apr 17, 2012 | 24.11 | 24.22 | 23.92 | 24.18 | 4,785,187 | +0.15(+0.61%) |
Apr 16, 2012 | 23.83 | 24.12 | 23.77 | 24.04 | 12,269,175 | +0.29(+1.21%) |
Apr 13, 2012 | 23.74 | 24.01 | 23.71 | 23.75 | 4,019,128 | -0.04(-0.16%) |
Apr 12, 2012 | 23.75 | 23.83 | 23.61 | 23.79 | 8,883,907 | +0.06(+0.27%) |
Apr 11, 2012 | 23.87 | 23.90 | 23.71 | 23.73 | 6,050,750 | +0.03(+0.13%) |
Apr 10, 2012 | 23.95 | 24.00 | 23.54 | 23.69 | 11,507,851 | -0.38(-1.56%) |
Apr 09, 2012 | 24.10 | 24.19 | 24.00 | 24.07 | 6,326,885 | -0.11(-0.47%) |
Apr 05, 2012 | 24.45 | 24.49 | 24.17 | 24.18 | 6,357,420 | -0.38(-1.53%) |
Apr 04, 2012 | 24.52 | 24.68 | 24.38 | 24.56 | 4,044,302 | -0.13(-0.52%) |
Apr 03, 2012 | 24.72 | 24.72 | 24.48 | 24.69 | 6,861,611 | -0.06(-0.26%) |