Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 33.19 | 33.72 | 33.10 | 33.42 | 322,695 | +1.36(+4.24%) |
Jun 28, 2012 | 32.62 | 32.73 | 31.77 | 32.06 | 228,906 | -1.01(-3.06%) |
Jun 27, 2012 | 33.44 | 33.57 | 32.95 | 33.07 | 161,273 | -0.36(-1.08%) |
Jun 26, 2012 | 33.52 | 33.58 | 32.78 | 33.44 | 149,309 | -0.04(-0.11%) |
Jun 25, 2012 | 32.53 | 33.91 | 32.53 | 33.47 | 211,103 | +0.45(+1.37%) |
Jun 22, 2012 | 33.32 | 33.35 | 32.61 | 33.02 | 194,780 | -0.29(-0.87%) |
Jun 21, 2012 | 33.39 | 34.12 | 33.19 | 33.31 | 370,784 | -0.87(-2.53%) |
Jun 20, 2012 | 34.57 | 34.60 | 33.86 | 34.17 | 353,098 | -0.52(-1.51%) |
Jun 19, 2012 | 35.11 | 35.12 | 34.60 | 34.70 | 279,843 | -0.06(-0.17%) |
Jun 18, 2012 | 33.81 | 34.81 | 33.81 | 34.76 | 300,959 | +0.67(+1.97%) |
Jun 15, 2012 | 33.83 | 34.27 | 33.64 | 34.09 | 665,477 | +0.07(+0.22%) |
Jun 14, 2012 | 34.94 | 34.98 | 33.78 | 34.01 | 298,301 | -0.52(-1.52%) |
Jun 13, 2012 | 34.19 | 35.40 | 34.15 | 34.54 | 325,384 | +0.38(+1.13%) |
Jun 12, 2012 | 32.94 | 34.32 | 32.61 | 34.15 | 539,322 | +1.41(+4.31%) |
Jun 11, 2012 | 33.01 | 33.05 | 32.15 | 32.74 | 296,280 | -0.13(-0.38%) |
Jun 08, 2012 | 32.42 | 33.27 | 32.10 | 32.87 | 303,657 | +0.24(+0.75%) |
Jun 07, 2012 | 34.51 | 34.51 | 32.35 | 32.62 | 674,836 | -1.91(-5.52%) |
Jun 06, 2012 | 34.21 | 34.91 | 33.85 | 34.53 | 512,789 | +0.85(+2.52%) |
Jun 05, 2012 | 33.53 | 33.93 | 33.21 | 33.68 | 216,191 | +0.16(+0.46%) |
Jun 04, 2012 | 32.78 | 33.56 | 32.71 | 33.52 | 362,141 | +0.68(+2.07%) |
Jun 01, 2012 | 31.31 | 32.93 | 31.18 | 32.84 | 543,038 | +1.83(+5.91%) |
May 31, 2012 | 30.75 | 31.05 | 30.17 | 31.01 | 255,759 | +0.40(+1.30%) |
May 30, 2012 | 30.23 | 31.05 | 30.02 | 30.61 | 206,128 | -0.19(-0.62%) |
May 29, 2012 | 31.45 | 31.46 | 30.57 | 30.80 | 199,180 | -0.03(-0.10%) |
May 25, 2012 | 30.75 | 30.83 | 30.44 | 30.83 | 218,186 | +0.24(+0.77%) |
May 24, 2012 | 30.95 | 31.00 | 30.05 | 30.60 | 353,857 | -0.02(-0.07%) |
May 23, 2012 | 29.70 | 30.67 | 28.96 | 30.62 | 422,417 | +0.79(+2.65%) |
May 22, 2012 | 30.15 | 30.42 | 29.75 | 29.83 | 305,702 | -0.61(-1.99%) |
May 21, 2012 | 29.51 | 30.59 | 29.46 | 30.43 | 104,661 | +1.03(+3.50%) |
May 18, 2012 | 29.58 | 29.86 | 29.29 | 29.41 | 329,559 | +0.18(+0.63%) |
May 17, 2012 | 28.36 | 29.57 | 28.25 | 29.22 | 653,714 | +1.04(+3.70%) |
May 16, 2012 | 28.31 | 28.81 | 27.73 | 28.18 | 571,148 | -0.32(-1.12%) |
May 15, 2012 | 29.59 | 30.14 | 28.40 | 28.50 | 358,944 | -1.23(-4.15%) |
May 14, 2012 | 30.44 | 30.57 | 29.66 | 29.73 | 313,498 | -1.10(-3.57%) |
May 11, 2012 | 31.11 | 31.18 | 30.80 | 30.83 | 285,217 | -0.51(-1.63%) |
May 10, 2012 | 32.20 | 32.20 | 31.19 | 31.34 | 201,124 | -0.29(-0.91%) |
May 09, 2012 | 30.38 | 32.23 | 30.38 | 31.63 | 423,112 | +0.62(+2.00%) |
May 08, 2012 | 31.93 | 31.93 | 30.75 | 31.01 | 380,172 | -1.05(-3.27%) |
May 07, 2012 | 32.64 | 32.73 | 31.99 | 32.06 | 265,627 | -0.49(-1.50%) |
May 04, 2012 | 32.77 | 33.01 | 32.39 | 32.55 | 316,462 | -0.30(-0.92%) |
May 03, 2012 | 33.47 | 33.51 | 32.72 | 32.85 | 357,791 | -0.60(-1.79%) |
May 02, 2012 | 32.94 | 33.61 | 32.94 | 33.45 | 317,005 | +0.11(+0.33%) |
May 01, 2012 | 33.30 | 33.50 | 33.17 | 33.34 | 214,650 | +0.17(+0.51%) |
Apr 30, 2012 | 32.85 | 33.38 | 32.78 | 33.17 | 290,227 | +0.04(+0.11%) |
Apr 27, 2012 | 32.69 | 33.21 | 32.52 | 33.13 | 298,012 | +0.83(+2.56%) |
Apr 26, 2012 | 31.94 | 32.53 | 31.92 | 32.30 | 188,509 | +0.52(+1.63%) |
Apr 25, 2012 | 30.96 | 32.02 | 30.85 | 31.79 | 258,520 | +0.98(+3.17%) |
Apr 24, 2012 | 30.77 | 31.23 | 30.64 | 30.81 | 130,845 | +0.29(+0.94%) |
Apr 23, 2012 | 30.88 | 31.17 | 30.40 | 30.52 | 264,794 | -0.78(-2.50%) |
Apr 20, 2012 | 31.04 | 31.47 | 31.03 | 31.31 | 136,269 | +0.37(+1.20%) |
Apr 19, 2012 | 30.98 | 31.47 | 30.81 | 30.94 | 98,424 | +0.05(+0.17%) |
Apr 18, 2012 | 31.25 | 31.37 | 30.80 | 30.88 | 93,067 | -0.35(-1.14%) |
Apr 17, 2012 | 31.10 | 31.66 | 30.98 | 31.24 | 113,021 | +0.32(+1.03%) |
Apr 16, 2012 | 31.28 | 31.50 | 30.49 | 30.92 | 113,810 | -0.44(-1.41%) |
Apr 13, 2012 | 31.53 | 31.73 | 31.09 | 31.37 | 104,496 | -0.27(-0.86%) |
Apr 12, 2012 | 30.59 | 31.91 | 30.57 | 31.64 | 180,587 | +1.03(+3.36%) |
Apr 11, 2012 | 30.83 | 31.03 | 30.52 | 30.61 | 110,776 | -0.10(-0.31%) |
Apr 10, 2012 | 29.77 | 30.78 | 29.58 | 30.71 | 274,231 | +0.87(+2.90%) |
Apr 09, 2012 | 29.66 | 30.00 | 29.61 | 29.84 | 208,997 | +0.00(+0.00%) |
Apr 05, 2012 | 30.43 | 30.46 | 29.65 | 29.84 | 185,428 | -0.52(-1.70%) |
Apr 04, 2012 | 30.94 | 31.05 | 29.92 | 30.36 | 201,496 | -1.13(-3.59%) |
Apr 03, 2012 | 31.76 | 32.11 | 31.20 | 31.49 | 149,563 | -0.38(-1.21%) |