Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 26.71 | 26.96 | 26.40 | 26.65 | 13,590,820 | +1.02(+3.98%) |
Jun 28, 2012 | 26.00 | 26.02 | 25.34 | 25.63 | 17,777,508 | -0.50(-1.91%) |
Jun 27, 2012 | 26.47 | 26.50 | 25.97 | 26.13 | 8,818,797 | -0.17(-0.65%) |
Jun 26, 2012 | 26.45 | 26.55 | 26.02 | 26.30 | 7,863,930 | -0.41(-1.54%) |
Jun 25, 2012 | 26.00 | 26.84 | 25.94 | 26.71 | 11,565,814 | +0.56(+2.14%) |
Jun 22, 2012 | 25.98 | 26.16 | 25.80 | 26.15 | 9,823,131 | +0.03(+0.11%) |
Jun 21, 2012 | 26.79 | 26.88 | 26.06 | 26.12 | 21,662,616 | -1.14(-4.18%) |
Jun 20, 2012 | 27.38 | 27.82 | 26.88 | 27.26 | 25,247,636 | -0.38(-1.37%) |
Jun 19, 2012 | 27.93 | 27.96 | 27.48 | 27.64 | 7,829,869 | -0.23(-0.83%) |
Jun 18, 2012 | 27.54 | 27.98 | 27.46 | 27.87 | 9,479,203 | +0.06(+0.22%) |
Jun 15, 2012 | 27.82 | 27.95 | 27.73 | 27.81 | 6,324,300 | -0.01(-0.04%) |
Jun 14, 2012 | 28.03 | 28.04 | 27.34 | 27.82 | 13,695,656 | -0.19(-0.68%) |
Jun 13, 2012 | 28.19 | 28.26 | 27.96 | 28.01 | 7,936,198 | -0.11(-0.39%) |
Jun 12, 2012 | 28.05 | 28.23 | 27.83 | 28.12 | 12,137,895 | +0.33(+1.19%) |
Jun 11, 2012 | 27.82 | 27.85 | 27.47 | 27.79 | 7,314,541 | +0.04(+0.14%) |
Jun 08, 2012 | 27.32 | 27.77 | 27.32 | 27.75 | 8,003,200 | -0.04(-0.14%) |
Jun 07, 2012 | 28.74 | 28.76 | 27.56 | 27.79 | 22,370,356 | -0.72(-2.53%) |
Jun 06, 2012 | 28.79 | 29.02 | 28.39 | 28.51 | 21,507,440 | +0.79(+2.85%) |
Jun 05, 2012 | 27.50 | 27.74 | 27.46 | 27.72 | 10,681,496 | +0.26(+0.95%) |
Jun 04, 2012 | 27.57 | 27.59 | 27.17 | 27.46 | 9,919,909 | -0.16(-0.58%) |
Jun 01, 2012 | 27.47 | 27.88 | 27.33 | 27.62 | 19,668,094 | +0.66(+2.45%) |
May 31, 2012 | 27.13 | 27.30 | 26.73 | 26.96 | 9,790,331 | -0.16(-0.59%) |
May 30, 2012 | 26.78 | 27.35 | 26.59 | 27.12 | 11,442,614 | +0.02(+0.07%) |
May 29, 2012 | 27.73 | 27.86 | 26.93 | 27.10 | 14,387,254 | -0.52(-1.88%) |
May 25, 2012 | 27.44 | 27.75 | 27.36 | 27.62 | 7,196,046 | +0.18(+0.66%) |
May 24, 2012 | 27.62 | 27.67 | 27.19 | 27.44 | 11,365,973 | +0.39(+1.44%) |
May 23, 2012 | 26.95 | 27.09 | 26.33 | 27.05 | 21,372,168 | -0.29(-1.06%) |
May 22, 2012 | 27.52 | 27.96 | 27.13 | 27.34 | 12,281,617 | -0.34(-1.23%) |
May 21, 2012 | 27.32 | 27.69 | 27.25 | 27.68 | 10,394,067 | -0.11(-0.40%) |
May 18, 2012 | 27.63 | 28.09 | 27.59 | 27.79 | 17,939,126 | +0.55(+2.02%) |
May 17, 2012 | 26.94 | 27.50 | 26.70 | 27.24 | 21,641,048 | +0.87(+3.31%) |
May 16, 2012 | 26.65 | 27.19 | 25.99 | 26.37 | 24,426,496 | -0.49(-1.83%) |
May 15, 2012 | 27.28 | 27.44 | 26.79 | 26.86 | 14,667,673 | -0.56(-2.04%) |
May 14, 2012 | 27.66 | 27.67 | 27.38 | 27.42 | 15,210,342 | -0.66(-2.35%) |
May 11, 2012 | 27.72 | 28.27 | 27.59 | 28.08 | 11,872,303 | -0.17(-0.60%) |
May 10, 2012 | 28.46 | 28.60 | 28.20 | 28.25 | 10,436,926 | -0.13(-0.46%) |
May 09, 2012 | 28.07 | 28.47 | 27.97 | 28.38 | 18,514,780 | -0.27(-0.95%) |
May 08, 2012 | 28.60 | 28.69 | 28.28 | 28.65 | 21,027,282 | -0.56(-1.91%) |
May 07, 2012 | 29.37 | 29.38 | 28.81 | 29.21 | 13,060,667 | -0.20(-0.69%) |
May 04, 2012 | 29.19 | 29.58 | 29.14 | 29.41 | 13,981,426 | +0.12(+0.42%) |
May 03, 2012 | 29.48 | 29.58 | 28.99 | 29.29 | 14,075,041 | -0.49(-1.65%) |
May 02, 2012 | 29.68 | 29.78 | 29.50 | 29.78 | 10,306,519 | -0.28(-0.93%) |
May 01, 2012 | 30.36 | 30.44 | 29.99 | 30.06 | 8,861,603 | -0.05(-0.17%) |
Apr 30, 2012 | 29.87 | 30.19 | 29.69 | 30.11 | 10,917,152 | -0.26(-0.86%) |
Apr 27, 2012 | 30.48 | 30.52 | 30.26 | 30.37 | 6,604,582 | +0.19(+0.63%) |
Apr 26, 2012 | 29.89 | 30.39 | 29.78 | 30.18 | 10,685,680 | +0.32(+1.07%) |
Apr 25, 2012 | 30.00 | 30.00 | 29.09 | 29.86 | 25,133,366 | -0.07(-0.23%) |
Apr 24, 2012 | 30.13 | 30.23 | 29.77 | 29.93 | 8,463,998 | -0.04(-0.13%) |
Apr 23, 2012 | 29.84 | 29.99 | 29.60 | 29.97 | 15,639,445 | -0.78(-2.54%) |
Apr 20, 2012 | 30.77 | 30.85 | 30.65 | 30.75 | 6,895,306 | -0.05(-0.16%) |
Apr 19, 2012 | 30.87 | 31.11 | 30.72 | 30.80 | 11,094,697 | +0.16(+0.52%) |
Apr 18, 2012 | 30.62 | 30.76 | 30.45 | 30.64 | 8,206,256 | -0.16(-0.52%) |
Apr 17, 2012 | 30.88 | 30.99 | 30.47 | 30.80 | 11,351,428 | +0.24(+0.79%) |
Apr 16, 2012 | 30.66 | 30.79 | 30.39 | 30.56 | 9,050,657 | +0.01(+0.03%) |
Apr 13, 2012 | 31.28 | 31.30 | 30.42 | 30.55 | 17,042,272 | -0.87(-2.77%) |
Apr 12, 2012 | 30.70 | 31.64 | 30.69 | 31.42 | 15,190,748 | +0.77(+2.51%) |
Apr 11, 2012 | 30.74 | 30.92 | 30.47 | 30.65 | 9,001,693 | -0.14(-0.45%) |
Apr 10, 2012 | 30.68 | 30.94 | 30.23 | 30.79 | 15,198,214 | +0.20(+0.65%) |
Apr 09, 2012 | 30.79 | 30.85 | 30.41 | 30.59 | 9,254,305 | -0.13(-0.42%) |
Apr 05, 2012 | 30.57 | 30.90 | 30.53 | 30.72 | 12,144,982 | +0.39(+1.30%) |
Apr 04, 2012 | 30.64 | 30.78 | 30.11 | 30.32 | 25,912,744 | -1.32(-4.19%) |
Apr 03, 2012 | 32.04 | 32.34 | 31.54 | 31.65 | 24,181,744 | -0.40(-1.25%) |