Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 30.51 | 31.41 | 30.45 | 31.41 | 500,201 | +1.72(+5.79%) |
Jun 28, 2012 | 28.65 | 29.69 | 28.65 | 29.69 | 342,312 | +0.90(+3.14%) |
Jun 27, 2012 | 28.47 | 28.92 | 28.37 | 28.79 | 446,191 | +0.43(+1.52%) |
Jun 26, 2012 | 28.56 | 28.83 | 28.05 | 28.36 | 252,801 | -0.07(-0.25%) |
Jun 25, 2012 | 29.09 | 29.34 | 28.24 | 28.43 | 318,121 | -0.99(-3.38%) |
Jun 22, 2012 | 29.18 | 29.48 | 28.95 | 29.42 | 434,362 | +0.33(+1.14%) |
Jun 21, 2012 | 30.35 | 30.43 | 29.03 | 29.09 | 384,204 | -1.29(-4.25%) |
Jun 20, 2012 | 30.20 | 30.56 | 29.97 | 30.38 | 306,084 | +0.18(+0.59%) |
Jun 19, 2012 | 29.12 | 30.38 | 29.12 | 30.20 | 349,278 | +1.30(+4.49%) |
Jun 18, 2012 | 28.82 | 28.95 | 28.51 | 28.91 | 275,362 | -0.21(-0.71%) |
Jun 15, 2012 | 29.01 | 29.20 | 28.78 | 29.11 | 382,065 | +0.21(+0.71%) |
Jun 14, 2012 | 28.68 | 29.24 | 28.63 | 28.91 | 210,904 | +0.21(+0.75%) |
Jun 13, 2012 | 29.31 | 29.83 | 28.57 | 28.69 | 324,117 | -0.73(-2.50%) |
Jun 12, 2012 | 29.24 | 29.56 | 28.76 | 29.42 | 343,714 | +0.35(+1.20%) |
Jun 11, 2012 | 29.79 | 29.79 | 29.05 | 29.08 | 343,751 | -0.29(-0.98%) |
Jun 08, 2012 | 29.16 | 29.54 | 28.89 | 29.36 | 308,869 | +0.10(+0.34%) |
Jun 07, 2012 | 30.01 | 30.32 | 29.13 | 29.26 | 271,427 | -0.41(-1.39%) |
Jun 06, 2012 | 29.12 | 29.75 | 29.05 | 29.68 | 238,739 | +0.82(+2.82%) |
Jun 05, 2012 | 28.00 | 28.91 | 27.89 | 28.86 | 338,851 | +0.78(+2.78%) |
Jun 04, 2012 | 28.44 | 28.82 | 27.78 | 28.08 | 541,609 | -0.30(-1.07%) |
Jun 01, 2012 | 28.81 | 29.14 | 28.38 | 28.39 | 487,336 | -1.16(-3.91%) |
May 31, 2012 | 29.94 | 29.96 | 29.16 | 29.54 | 508,589 | -0.37(-1.23%) |
May 30, 2012 | 28.11 | 29.98 | 27.87 | 29.91 | 1,271,993 | +1.72(+6.10%) |
May 29, 2012 | 27.40 | 28.39 | 27.40 | 28.19 | 730,723 | +1.17(+4.34%) |
May 25, 2012 | 27.52 | 27.75 | 26.93 | 27.02 | 551,266 | -0.39(-1.44%) |
May 24, 2012 | 27.53 | 27.70 | 27.19 | 27.41 | 328,812 | -0.17(-0.62%) |
May 23, 2012 | 27.25 | 27.70 | 26.89 | 27.58 | 351,763 | +0.13(+0.49%) |
May 22, 2012 | 27.64 | 27.80 | 27.27 | 27.45 | 342,027 | -0.12(-0.42%) |
May 21, 2012 | 27.26 | 27.64 | 27.11 | 27.56 | 546,453 | +0.52(+1.92%) |
May 18, 2012 | 27.29 | 27.60 | 26.94 | 27.04 | 479,322 | -0.30(-1.08%) |
May 17, 2012 | 28.19 | 28.44 | 27.29 | 27.34 | 559,185 | -0.77(-2.74%) |
May 16, 2012 | 28.32 | 28.66 | 28.06 | 28.11 | 340,770 | -0.05(-0.19%) |
May 15, 2012 | 28.36 | 28.76 | 28.08 | 28.16 | 547,129 | -0.29(-1.01%) |
May 14, 2012 | 28.84 | 29.11 | 28.44 | 28.45 | 613,830 | -0.79(-2.70%) |
May 11, 2012 | 29.02 | 29.76 | 29.02 | 29.24 | 473,426 | -0.03(-0.09%) |
May 10, 2012 | 29.07 | 29.98 | 28.95 | 29.26 | 685,126 | +0.54(+1.87%) |
May 09, 2012 | 29.58 | 29.81 | 28.60 | 28.73 | 699,931 | -1.25(-4.15%) |
May 08, 2012 | 29.75 | 30.12 | 29.58 | 29.97 | 379,682 | +0.04(+0.15%) |
May 07, 2012 | 29.67 | 30.15 | 29.60 | 29.93 | 300,147 | +0.12(+0.39%) |
May 04, 2012 | 30.25 | 30.27 | 29.72 | 29.81 | 491,362 | -0.50(-1.65%) |
May 03, 2012 | 31.62 | 31.81 | 30.31 | 30.31 | 815,358 | -1.30(-4.11%) |
May 02, 2012 | 31.50 | 31.69 | 31.27 | 31.61 | 384,666 | -0.08(-0.25%) |
May 01, 2012 | 31.22 | 32.03 | 30.90 | 31.69 | 379,991 | +0.39(+1.23%) |
Apr 30, 2012 | 30.91 | 31.50 | 30.64 | 31.31 | 373,419 | +0.31(+1.01%) |
Apr 27, 2012 | 30.86 | 31.09 | 30.57 | 30.99 | 463,568 | +0.25(+0.82%) |
Apr 26, 2012 | 30.38 | 30.76 | 30.23 | 30.74 | 200,757 | +0.24(+0.79%) |
Apr 25, 2012 | 30.38 | 30.63 | 30.26 | 30.50 | 319,692 | +0.49(+1.64%) |
Apr 24, 2012 | 29.62 | 30.14 | 29.62 | 30.01 | 406,605 | +0.41(+1.39%) |
Apr 23, 2012 | 29.79 | 29.79 | 29.34 | 29.59 | 231,481 | -0.56(-1.84%) |
Apr 20, 2012 | 30.16 | 30.45 | 30.11 | 30.15 | 396,853 | +0.33(+1.11%) |
Apr 19, 2012 | 30.20 | 30.51 | 29.70 | 29.82 | 273,986 | -0.36(-1.19%) |
Apr 18, 2012 | 30.29 | 30.45 | 29.85 | 30.18 | 315,528 | -0.21(-0.71%) |
Apr 17, 2012 | 30.19 | 30.57 | 30.14 | 30.39 | 498,351 | +0.51(+1.71%) |
Apr 16, 2012 | 29.77 | 30.26 | 29.45 | 29.88 | 325,831 | +0.32(+1.09%) |
Apr 13, 2012 | 29.59 | 29.85 | 29.45 | 29.56 | 391,686 | -0.14(-0.48%) |
Apr 12, 2012 | 29.08 | 29.94 | 29.08 | 29.70 | 450,821 | +0.65(+2.25%) |
Apr 11, 2012 | 29.43 | 29.58 | 28.91 | 29.05 | 503,029 | -0.01(-0.03%) |
Apr 10, 2012 | 30.16 | 30.30 | 28.97 | 29.06 | 568,628 | -1.07(-3.57%) |
Apr 09, 2012 | 30.24 | 30.35 | 29.81 | 30.13 | 408,026 | -0.58(-1.90%) |
Apr 05, 2012 | 30.91 | 31.17 | 30.67 | 30.71 | 236,634 | -0.36(-1.15%) |
Apr 04, 2012 | 31.31 | 31.33 | 30.91 | 31.07 | 373,637 | -0.54(-1.70%) |
Apr 03, 2012 | 31.81 | 32.07 | 31.45 | 31.61 | 233,375 | -0.30(-0.93%) |