Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 35.22 | 35.54 | 35.00 | 35.49 | 5,173 | +1.62(+4.78%) |
Jun 28, 2012 | 34.09 | 34.14 | 33.74 | 33.87 | 5,339 | -0.38(-1.11%) |
Jun 27, 2012 | 34.03 | 34.35 | 34.03 | 34.25 | 2,075 | +0.29(+0.85%) |
Jun 26, 2012 | 33.77 | 34.13 | 33.63 | 33.96 | 5,441 | +0.28(+0.83%) |
Jun 25, 2012 | 33.71 | 33.71 | 33.52 | 33.68 | 4,143 | -0.54(-1.58%) |
Jun 22, 2012 | 34.03 | 34.22 | 33.96 | 34.22 | 2,820 | +0.30(+0.89%) |
Jun 21, 2012 | 34.83 | 34.83 | 33.92 | 33.92 | 691 | -1.23(-3.50%) |
Jun 20, 2012 | 35.20 | 35.26 | 35.05 | 35.15 | 3,286 | -0.18(-0.51%) |
Jun 19, 2012 | 34.70 | 35.43 | 34.70 | 35.33 | 4,198 | +1.14(+3.33%) |
Jun 18, 2012 | 34.02 | 34.31 | 33.74 | 34.19 | 5,706 | -0.06(-0.18%) |
Jun 15, 2012 | 34.06 | 34.26 | 33.88 | 34.25 | 7,156 | +0.40(+1.19%) |
Jun 14, 2012 | 34.01 | 34.13 | 33.81 | 33.85 | 2,438 | -0.02(-0.06%) |
Jun 13, 2012 | 34.38 | 34.38 | 33.87 | 33.87 | 4,258 | -0.52(-1.51%) |
Jun 12, 2012 | 34.05 | 34.40 | 33.89 | 34.39 | 9,285 | +0.30(+0.88%) |
Jun 11, 2012 | 35.11 | 35.11 | 34.09 | 34.09 | 5,378 | -0.61(-1.76%) |
Jun 08, 2012 | 34.36 | 34.74 | 33.93 | 34.70 | 3,880 | +0.26(+0.75%) |
Jun 07, 2012 | 34.83 | 34.88 | 34.43 | 34.44 | 2,510 | +0.15(+0.44%) |
Jun 06, 2012 | 34.20 | 34.29 | 34.17 | 34.29 | 2,979 | +0.89(+2.66%) |
Jun 05, 2012 | 33.26 | 33.44 | 33.09 | 33.40 | 4,131 | +0.36(+1.09%) |
Jun 04, 2012 | 32.90 | 33.04 | 32.51 | 33.04 | 31,838 | -0.26(-0.78%) |
Jun 01, 2012 | 33.81 | 33.81 | 33.30 | 33.30 | 3,866 | -1.10(-3.20%) |
May 31, 2012 | 34.61 | 34.61 | 33.97 | 34.40 | 7,801 | -0.28(-0.80%) |
May 30, 2012 | 35.00 | 35.00 | 34.62 | 34.68 | 9,043 | -0.72(-2.02%) |
May 29, 2012 | 34.98 | 35.52 | 34.98 | 35.39 | 7,121 | +0.65(+1.87%) |
May 25, 2012 | 34.83 | 34.83 | 34.65 | 34.74 | 4,591 | -0.05(-0.14%) |
May 24, 2012 | 34.65 | 34.79 | 34.39 | 34.79 | 112,819 | +0.14(+0.40%) |
May 23, 2012 | 33.87 | 34.65 | 33.58 | 34.65 | 12,586 | +0.50(+1.46%) |
May 22, 2012 | 34.55 | 34.73 | 33.54 | 34.15 | 4,807 | -0.32(-0.93%) |
May 21, 2012 | 33.37 | 34.50 | 33.37 | 34.47 | 36,016 | +1.15(+3.45%) |
May 18, 2012 | 33.96 | 33.98 | 32.76 | 33.32 | 11,612 | -0.43(-1.27%) |
May 17, 2012 | 34.31 | 34.60 | 33.06 | 33.75 | 120,128 | -1.01(-2.91%) |
May 16, 2012 | 35.60 | 35.65 | 34.76 | 34.76 | 29,002 | -0.60(-1.70%) |
May 15, 2012 | 35.59 | 35.86 | 35.21 | 35.36 | 9,417 | -0.41(-1.15%) |
May 14, 2012 | 35.88 | 36.05 | 35.73 | 35.77 | 24,539 | -0.62(-1.70%) |
May 11, 2012 | 36.51 | 36.66 | 36.39 | 36.39 | 1,597 | -0.13(-0.36%) |
May 10, 2012 | 36.74 | 36.84 | 36.52 | 36.52 | 57,158 | -0.13(-0.35%) |
May 09, 2012 | 36.29 | 36.66 | 35.91 | 36.65 | 3,797 | -0.17(-0.46%) |
May 08, 2012 | 36.60 | 36.82 | 36.09 | 36.82 | 9,590 | -0.03(-0.08%) |
May 07, 2012 | 36.66 | 36.98 | 36.66 | 36.85 | 5,329 | -0.04(-0.11%) |
May 04, 2012 | 37.58 | 37.58 | 36.80 | 36.89 | 15,730 | -0.81(-2.15%) |
May 03, 2012 | 38.16 | 38.19 | 37.60 | 37.70 | 42,216 | -0.39(-1.02%) |
May 02, 2012 | 37.95 | 38.10 | 37.71 | 38.09 | 9,166 | -0.08(-0.21%) |
May 01, 2012 | 38.40 | 39.05 | 38.17 | 38.17 | 108,906 | +0.00(+0.00%) |
Apr 30, 2012 | 38.57 | 38.59 | 38.14 | 38.17 | 22,416 | -0.48(-1.24%) |
Apr 27, 2012 | 38.40 | 38.67 | 38.23 | 38.65 | 32,855 | +0.40(+1.05%) |
Apr 26, 2012 | 37.88 | 38.37 | 37.88 | 38.25 | 6,240 | +0.09(+0.24%) |
Apr 25, 2012 | 37.75 | 38.16 | 37.75 | 38.16 | 7,393 | +0.89(+2.39%) |
Apr 24, 2012 | 37.07 | 37.44 | 37.06 | 37.27 | 7,162 | +0.10(+0.27%) |
Apr 23, 2012 | 37.52 | 37.52 | 36.75 | 37.17 | 9,064 | -0.65(-1.73%) |
Apr 20, 2012 | 37.85 | 38.06 | 37.76 | 37.82 | 18,052 | +0.25(+0.68%) |
Apr 19, 2012 | 38.00 | 38.00 | 37.41 | 37.57 | 7,527 | -0.20(-0.53%) |
Apr 18, 2012 | 38.03 | 38.06 | 37.70 | 37.77 | 10,748 | -0.25(-0.66%) |
Apr 17, 2012 | 37.86 | 38.39 | 37.86 | 38.02 | 11,506 | +0.51(+1.36%) |
Apr 16, 2012 | 37.78 | 37.78 | 37.24 | 37.51 | 36,838 | -0.06(-0.16%) |
Apr 13, 2012 | 37.74 | 37.74 | 37.50 | 37.57 | 25,445 | -0.35(-0.92%) |
Apr 12, 2012 | 36.94 | 38.07 | 36.94 | 37.92 | 21,120 | +1.12(+3.04%) |
Apr 11, 2012 | 36.88 | 37.02 | 36.75 | 36.80 | 7,548 | +0.54(+1.49%) |
Apr 10, 2012 | 37.15 | 37.15 | 36.20 | 36.26 | 63,306 | -0.93(-2.51%) |
Apr 09, 2012 | 37.25 | 37.34 | 36.90 | 37.19 | 17,974 | -0.49(-1.29%) |
Apr 05, 2012 | 38.13 | 38.13 | 37.64 | 37.68 | 4,308 | -0.22(-0.58%) |
Apr 04, 2012 | 37.87 | 38.02 | 37.73 | 37.90 | 5,996 | -0.50(-1.30%) |
Apr 03, 2012 | 38.75 | 38.75 | 38.28 | 38.40 | 7,257 | -0.17(-0.45%) |