Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 31.97 | 32.45 | 31.49 | 32.00 | 118,866 | +0.69(+2.20%) |
Jun 28, 2012 | 30.51 | 31.36 | 30.51 | 31.31 | 94,181 | +0.53(+1.72%) |
Jun 27, 2012 | 30.82 | 30.92 | 30.43 | 30.78 | 123,521 | -0.04(-0.13%) |
Jun 26, 2012 | 30.41 | 31.10 | 30.05 | 30.82 | 171,492 | +0.58(+1.92%) |
Jun 25, 2012 | 29.86 | 30.40 | 29.58 | 30.24 | 93,356 | +0.02(+0.07%) |
Jun 22, 2012 | 30.33 | 30.33 | 29.71 | 30.22 | 268,499 | +0.10(+0.33%) |
Jun 21, 2012 | 30.78 | 31.03 | 29.95 | 30.12 | 128,951 | -0.77(-2.49%) |
Jun 20, 2012 | 30.53 | 31.36 | 30.53 | 30.89 | 120,449 | +0.16(+0.52%) |
Jun 19, 2012 | 29.39 | 30.91 | 29.39 | 30.73 | 120,134 | +1.49(+5.10%) |
Jun 18, 2012 | 29.16 | 29.41 | 28.71 | 29.24 | 254,071 | -0.04(-0.14%) |
Jun 15, 2012 | 29.55 | 29.78 | 29.26 | 29.28 | 195,486 | -0.35(-1.18%) |
Jun 14, 2012 | 29.22 | 29.77 | 29.07 | 29.63 | 123,598 | +0.47(+1.61%) |
Jun 13, 2012 | 29.82 | 30.12 | 28.95 | 29.16 | 174,094 | -0.70(-2.34%) |
Jun 12, 2012 | 30.45 | 30.72 | 29.62 | 29.86 | 131,241 | -0.56(-1.84%) |
Jun 11, 2012 | 31.50 | 32.03 | 30.40 | 30.42 | 109,039 | -0.93(-2.97%) |
Jun 08, 2012 | 30.73 | 31.58 | 30.30 | 31.35 | 110,969 | +0.56(+1.82%) |
Jun 07, 2012 | 31.71 | 31.89 | 30.71 | 30.79 | 187,148 | -0.58(-1.85%) |
Jun 06, 2012 | 31.12 | 31.62 | 30.89 | 31.37 | 141,678 | +0.55(+1.78%) |
Jun 05, 2012 | 30.18 | 30.97 | 30.18 | 30.82 | 130,845 | +0.40(+1.31%) |
Jun 04, 2012 | 28.70 | 30.52 | 28.37 | 30.42 | 216,154 | +1.87(+6.55%) |
Jun 01, 2012 | 27.91 | 28.96 | 27.89 | 28.55 | 418,505 | +0.12(+0.42%) |
May 31, 2012 | 29.09 | 29.18 | 28.22 | 28.43 | 207,480 | -0.76(-2.60%) |
May 30, 2012 | 29.27 | 29.50 | 29.01 | 29.19 | 323,105 | -0.37(-1.25%) |
May 29, 2012 | 29.29 | 29.64 | 29.01 | 29.56 | 147,401 | +0.55(+1.90%) |
May 25, 2012 | 28.29 | 29.22 | 28.14 | 29.01 | 154,991 | +0.69(+2.44%) |
May 24, 2012 | 28.54 | 28.54 | 27.79 | 28.32 | 160,455 | -0.18(-0.63%) |
May 23, 2012 | 28.87 | 29.18 | 28.15 | 28.50 | 338,796 | -0.67(-2.30%) |
May 22, 2012 | 29.03 | 29.70 | 28.84 | 29.17 | 269,119 | +0.18(+0.62%) |
May 21, 2012 | 28.29 | 29.11 | 28.01 | 28.99 | 214,739 | +0.66(+2.33%) |
May 18, 2012 | 27.97 | 28.57 | 27.90 | 28.33 | 220,040 | +0.28(+1.00%) |
May 17, 2012 | 28.09 | 28.16 | 27.42 | 28.05 | 217,968 | +0.02(+0.07%) |
May 16, 2012 | 27.79 | 28.25 | 27.66 | 28.03 | 265,578 | +0.26(+0.94%) |
May 15, 2012 | 27.08 | 27.83 | 27.03 | 27.77 | 243,402 | +0.79(+2.93%) |
May 14, 2012 | 27.76 | 28.06 | 26.85 | 26.98 | 529,709 | -1.11(-3.95%) |
May 11, 2012 | 27.75 | 30.56 | 27.06 | 28.09 | 1,183,674 | -3.78(-11.86%) |
May 10, 2012 | 30.93 | 32.51 | 30.93 | 31.87 | 380,094 | +0.98(+3.17%) |
May 09, 2012 | 30.78 | 31.10 | 30.72 | 30.89 | 202,455 | +0.00(+0.00%) |
May 08, 2012 | 30.99 | 31.22 | 30.63 | 30.89 | 166,464 | -0.21(-0.68%) |
May 07, 2012 | 31.17 | 31.57 | 30.65 | 31.10 | 223,248 | -0.01(-0.03%) |
May 04, 2012 | 31.79 | 31.93 | 30.84 | 31.11 | 216,581 | -0.79(-2.48%) |
May 03, 2012 | 33.04 | 33.16 | 31.83 | 31.90 | 176,004 | -1.10(-3.33%) |
May 02, 2012 | 33.46 | 33.59 | 32.55 | 33.00 | 158,215 | -0.52(-1.55%) |
May 01, 2012 | 34.58 | 34.86 | 33.29 | 33.52 | 227,013 | -1.20(-3.46%) |
Apr 30, 2012 | 34.83 | 35.28 | 34.67 | 34.72 | 128,147 | -0.12(-0.34%) |
Apr 27, 2012 | 34.87 | 35.35 | 34.15 | 34.84 | 187,627 | -0.16(-0.46%) |
Apr 26, 2012 | 34.83 | 35.48 | 34.83 | 35.00 | 134,816 | +0.19(+0.55%) |
Apr 25, 2012 | 35.29 | 35.59 | 34.55 | 34.81 | 127,693 | -0.17(-0.49%) |
Apr 24, 2012 | 34.39 | 35.31 | 34.39 | 34.98 | 306,429 | +0.49(+1.42%) |
Apr 23, 2012 | 34.69 | 34.73 | 33.81 | 34.49 | 109,196 | -0.56(-1.60%) |
Apr 20, 2012 | 35.40 | 35.52 | 34.97 | 35.05 | 152,208 | -0.04(-0.11%) |
Apr 19, 2012 | 35.09 | 35.41 | 34.61 | 35.09 | 191,012 | -0.06(-0.17%) |
Apr 18, 2012 | 35.55 | 35.90 | 35.07 | 35.15 | 315,427 | -0.61(-1.71%) |
Apr 17, 2012 | 36.30 | 36.83 | 35.74 | 35.76 | 656,684 | -0.34(-0.94%) |
Apr 16, 2012 | 36.76 | 36.76 | 35.41 | 36.10 | 113,523 | -0.65(-1.77%) |
Apr 13, 2012 | 37.90 | 38.11 | 36.61 | 36.75 | 143,977 | -1.07(-2.83%) |
Apr 12, 2012 | 37.52 | 37.95 | 36.96 | 37.82 | 92,860 | +0.59(+1.58%) |
Apr 11, 2012 | 36.80 | 37.36 | 36.10 | 37.23 | 137,505 | +0.73(+2.00%) |
Apr 10, 2012 | 36.96 | 37.10 | 36.35 | 36.50 | 230,356 | -0.42(-1.14%) |
Apr 09, 2012 | 37.35 | 37.49 | 36.64 | 36.92 | 167,062 | -1.08(-2.84%) |
Apr 05, 2012 | 37.53 | 38.12 | 37.15 | 38.00 | 152,678 | +0.25(+0.66%) |
Apr 04, 2012 | 37.83 | 38.16 | 37.33 | 37.75 | 269,571 | -0.50(-1.31%) |
Apr 03, 2012 | 39.20 | 39.90 | 38.08 | 38.25 | 219,064 | -0.07(-0.18%) |