Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 31.65 | 31.93 | 31.45 | 31.76 | 520,750 | +0.82(+2.66%) |
Jun 28, 2012 | 30.57 | 30.94 | 30.13 | 30.94 | 269,731 | +0.15(+0.49%) |
Jun 27, 2012 | 30.31 | 30.97 | 30.27 | 30.78 | 299,202 | +0.31(+1.02%) |
Jun 26, 2012 | 30.43 | 30.69 | 30.17 | 30.47 | 288,468 | +0.16(+0.52%) |
Jun 25, 2012 | 30.51 | 30.64 | 30.13 | 30.32 | 358,805 | -0.69(-2.22%) |
Jun 22, 2012 | 30.75 | 31.16 | 30.60 | 31.00 | 760,830 | +0.25(+0.81%) |
Jun 21, 2012 | 31.85 | 32.14 | 30.70 | 30.75 | 520,151 | -1.11(-3.49%) |
Jun 20, 2012 | 32.04 | 32.11 | 31.56 | 31.87 | 219,828 | -0.11(-0.33%) |
Jun 19, 2012 | 31.51 | 32.05 | 31.37 | 31.97 | 316,685 | +0.48(+1.54%) |
Jun 18, 2012 | 31.37 | 31.79 | 31.25 | 31.49 | 292,524 | -0.23(-0.71%) |
Jun 15, 2012 | 31.36 | 32.02 | 31.18 | 31.71 | 619,655 | +0.39(+1.25%) |
Jun 14, 2012 | 30.98 | 31.47 | 30.84 | 31.32 | 371,517 | +0.29(+0.93%) |
Jun 13, 2012 | 31.29 | 31.76 | 30.90 | 31.03 | 303,196 | -0.47(-1.49%) |
Jun 12, 2012 | 31.28 | 31.53 | 30.87 | 31.50 | 250,057 | +0.39(+1.26%) |
Jun 11, 2012 | 32.18 | 32.18 | 31.09 | 31.11 | 317,975 | -0.65(-2.05%) |
Jun 08, 2012 | 31.24 | 31.93 | 31.00 | 31.76 | 301,633 | +0.45(+1.42%) |
Jun 07, 2012 | 31.43 | 31.84 | 31.22 | 31.31 | 506,586 | +0.38(+1.22%) |
Jun 06, 2012 | 30.79 | 30.99 | 30.66 | 30.94 | 433,353 | +0.30(+0.99%) |
Jun 05, 2012 | 30.26 | 30.74 | 30.20 | 30.63 | 590,254 | +0.26(+0.85%) |
Jun 04, 2012 | 30.60 | 30.82 | 30.15 | 30.38 | 515,584 | -0.18(-0.59%) |
Jun 01, 2012 | 31.63 | 31.75 | 30.51 | 30.56 | 760,992 | -1.72(-5.34%) |
May 31, 2012 | 32.21 | 32.50 | 31.74 | 32.28 | 421,661 | +0.19(+0.59%) |
May 30, 2012 | 32.52 | 32.60 | 32.08 | 32.09 | 349,518 | -0.79(-2.39%) |
May 29, 2012 | 32.95 | 32.98 | 32.39 | 32.88 | 254,249 | +0.30(+0.93%) |
May 25, 2012 | 32.86 | 32.98 | 32.42 | 32.58 | 293,347 | -0.19(-0.58%) |
May 24, 2012 | 32.72 | 32.90 | 32.34 | 32.76 | 460,004 | +0.02(+0.07%) |
May 23, 2012 | 32.36 | 32.79 | 32.06 | 32.74 | 462,436 | +0.05(+0.14%) |
May 22, 2012 | 32.48 | 32.98 | 32.42 | 32.70 | 343,354 | +0.29(+0.89%) |
May 21, 2012 | 32.08 | 32.45 | 31.82 | 32.41 | 407,129 | +0.41(+1.28%) |
May 18, 2012 | 32.58 | 32.70 | 31.84 | 32.00 | 480,183 | -0.62(-1.90%) |
May 17, 2012 | 33.13 | 33.25 | 32.61 | 32.62 | 382,899 | -0.53(-1.60%) |
May 16, 2012 | 33.80 | 33.82 | 33.13 | 33.15 | 254,270 | -0.30(-0.90%) |
May 15, 2012 | 33.81 | 34.01 | 33.21 | 33.45 | 462,033 | -0.35(-1.03%) |
May 14, 2012 | 34.22 | 34.65 | 33.79 | 33.80 | 433,432 | -1.03(-2.95%) |
May 11, 2012 | 34.77 | 35.21 | 33.97 | 34.83 | 478,245 | -0.54(-1.54%) |
May 10, 2012 | 34.65 | 35.55 | 34.65 | 35.37 | 833,249 | +0.94(+2.72%) |
May 09, 2012 | 33.93 | 34.47 | 33.50 | 34.43 | 510,702 | +0.02(+0.04%) |
May 08, 2012 | 33.99 | 34.46 | 33.83 | 34.42 | 341,830 | +0.15(+0.44%) |
May 07, 2012 | 34.06 | 34.66 | 34.03 | 34.27 | 350,328 | +0.02(+0.04%) |
May 04, 2012 | 33.93 | 34.40 | 33.75 | 34.25 | 530,366 | +0.04(+0.11%) |
May 03, 2012 | 34.68 | 34.68 | 34.04 | 34.22 | 477,206 | -0.70(-2.01%) |
May 02, 2012 | 34.74 | 34.97 | 34.35 | 34.92 | 384,705 | -0.14(-0.39%) |
May 01, 2012 | 35.21 | 35.75 | 35.01 | 35.05 | 287,007 | -0.20(-0.56%) |
Apr 30, 2012 | 35.66 | 35.66 | 34.85 | 35.25 | 553,407 | -0.36(-1.00%) |
Apr 27, 2012 | 32.61 | 35.67 | 32.61 | 35.61 | 671,085 | +0.96(+2.77%) |
Apr 26, 2012 | 33.79 | 34.78 | 33.60 | 34.65 | 562,457 | +0.71(+2.09%) |
Apr 25, 2012 | 33.95 | 34.29 | 33.56 | 33.94 | 352,304 | +0.29(+0.88%) |
Apr 24, 2012 | 33.32 | 33.89 | 33.03 | 33.64 | 274,085 | +0.40(+1.20%) |
Apr 23, 2012 | 32.78 | 33.33 | 32.71 | 33.24 | 421,166 | -0.11(-0.34%) |
Apr 20, 2012 | 33.36 | 33.81 | 33.30 | 33.35 | 349,862 | +0.36(+1.10%) |
Apr 19, 2012 | 33.22 | 33.59 | 32.70 | 32.99 | 250,741 | -0.19(-0.57%) |
Apr 18, 2012 | 33.52 | 33.63 | 33.01 | 33.18 | 323,046 | -0.61(-1.81%) |
Apr 17, 2012 | 33.15 | 34.10 | 33.10 | 33.79 | 424,415 | +0.70(+2.12%) |
Apr 16, 2012 | 33.10 | 33.26 | 32.66 | 33.09 | 371,384 | +0.26(+0.81%) |
Apr 13, 2012 | 33.90 | 33.97 | 32.83 | 32.83 | 454,703 | -1.36(-3.98%) |
Apr 12, 2012 | 33.54 | 34.31 | 33.48 | 34.19 | 388,669 | +0.66(+1.98%) |
Apr 11, 2012 | 33.16 | 33.53 | 33.10 | 33.52 | 348,690 | +0.59(+1.79%) |
Apr 10, 2012 | 33.44 | 33.60 | 32.85 | 32.93 | 453,489 | -0.58(-1.74%) |
Apr 09, 2012 | 33.25 | 33.85 | 33.07 | 33.51 | 374,931 | -0.30(-0.89%) |
Apr 05, 2012 | 34.01 | 34.05 | 33.63 | 33.81 | 567,426 | -0.25(-0.73%) |
Apr 04, 2012 | 34.13 | 34.57 | 33.83 | 34.06 | 506,742 | -0.64(-1.85%) |
Apr 03, 2012 | 34.74 | 35.00 | 34.44 | 34.71 | 463,824 | -0.09(-0.26%) |