Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 36.48 | 38.00 | 36.44 | 37.74 | 44,862 | +2.53(+7.19%) |
Jun 28, 2012 | 35.76 | 35.76 | 34.68 | 35.21 | 27,104 | -0.68(-1.89%) |
Jun 27, 2012 | 35.77 | 35.96 | 35.61 | 35.89 | 30,089 | +0.44(+1.24%) |
Jun 26, 2012 | 35.35 | 35.48 | 35.03 | 35.45 | 129,753 | +0.06(+0.17%) |
Jun 25, 2012 | 36.00 | 36.00 | 34.87 | 35.39 | 71,595 | -0.34(-0.95%) |
Jun 22, 2012 | 35.00 | 35.73 | 34.97 | 35.73 | 42,552 | +0.74(+2.10%) |
Jun 21, 2012 | 36.06 | 36.06 | 34.90 | 34.99 | 56,313 | -1.25(-3.44%) |
Jun 20, 2012 | 37.23 | 37.23 | 36.02 | 36.24 | 57,785 | -1.10(-2.95%) |
Jun 19, 2012 | 37.44 | 37.45 | 37.14 | 37.34 | 21,756 | +0.45(+1.22%) |
Jun 18, 2012 | 36.68 | 37.05 | 36.50 | 36.89 | 18,386 | -0.38(-1.02%) |
Jun 15, 2012 | 37.17 | 37.38 | 37.04 | 37.27 | 17,954 | -0.03(-0.08%) |
Jun 14, 2012 | 36.70 | 37.35 | 36.59 | 37.30 | 18,201 | +0.68(+1.86%) |
Jun 13, 2012 | 36.67 | 37.23 | 36.54 | 36.62 | 21,270 | -0.44(-1.19%) |
Jun 12, 2012 | 36.98 | 37.16 | 36.77 | 37.06 | 20,308 | +0.87(+2.40%) |
Jun 11, 2012 | 37.42 | 37.55 | 36.19 | 36.19 | 32,927 | -1.28(-3.42%) |
Jun 08, 2012 | 36.74 | 37.58 | 36.74 | 37.47 | 19,478 | +0.09(+0.24%) |
Jun 07, 2012 | 38.44 | 38.50 | 37.27 | 37.38 | 22,398 | -0.40(-1.06%) |
Jun 06, 2012 | 37.65 | 38.09 | 37.52 | 37.78 | 54,209 | +0.57(+1.53%) |
Jun 05, 2012 | 37.09 | 37.25 | 37.00 | 37.21 | 40,643 | -0.07(-0.19%) |
Jun 04, 2012 | 36.61 | 37.32 | 36.61 | 37.28 | 45,359 | +0.37(+1.00%) |
Jun 01, 2012 | 37.50 | 37.50 | 36.59 | 36.91 | 56,363 | -1.35(-3.52%) |
May 31, 2012 | 38.75 | 38.75 | 38.06 | 38.26 | 32,948 | -0.44(-1.15%) |
May 30, 2012 | 39.28 | 39.28 | 38.60 | 38.70 | 30,613 | -1.34(-3.35%) |
May 29, 2012 | 40.00 | 40.52 | 39.89 | 40.04 | 19,414 | +0.04(+0.10%) |
May 25, 2012 | 39.94 | 40.11 | 39.94 | 40.00 | 33,430 | -0.01(-0.02%) |
May 24, 2012 | 39.72 | 40.29 | 39.72 | 40.01 | 19,487 | +0.11(+0.28%) |
May 23, 2012 | 40.22 | 40.29 | 39.48 | 39.90 | 38,464 | -0.43(-1.07%) |
May 22, 2012 | 40.75 | 40.83 | 40.20 | 40.33 | 21,282 | -0.70(-1.71%) |
May 21, 2012 | 40.71 | 41.09 | 40.43 | 41.03 | 20,693 | +0.81(+2.01%) |
May 18, 2012 | 40.65 | 40.87 | 40.22 | 40.22 | 529,815 | -0.62(-1.52%) |
May 17, 2012 | 41.23 | 41.30 | 40.72 | 40.84 | 25,345 | -0.10(-0.24%) |
May 16, 2012 | 41.14 | 41.54 | 40.93 | 40.94 | 42,493 | -0.30(-0.73%) |
May 15, 2012 | 41.29 | 41.95 | 41.18 | 41.24 | 39,054 | -0.38(-0.91%) |
May 14, 2012 | 41.63 | 41.97 | 41.47 | 41.62 | 30,309 | -0.70(-1.65%) |
May 11, 2012 | 42.37 | 42.81 | 42.29 | 42.32 | 23,563 | -0.34(-0.80%) |
May 10, 2012 | 42.89 | 43.01 | 42.63 | 42.66 | 24,272 | +0.01(+0.02%) |
May 09, 2012 | 42.29 | 42.69 | 42.18 | 42.65 | 31,775 | -0.41(-0.95%) |
May 08, 2012 | 42.45 | 43.06 | 41.74 | 43.06 | 38,604 | -0.12(-0.28%) |
May 07, 2012 | 42.88 | 43.29 | 42.64 | 43.18 | 51,780 | -0.30(-0.69%) |
May 04, 2012 | 44.14 | 44.22 | 43.04 | 43.48 | 61,911 | -1.72(-3.81%) |
May 03, 2012 | 46.40 | 46.40 | 45.15 | 45.20 | 23,805 | -1.02(-2.21%) |
May 02, 2012 | 46.33 | 46.43 | 46.09 | 46.22 | 9,395 | -0.25(-0.54%) |
May 01, 2012 | 46.03 | 46.65 | 46.03 | 46.47 | 20,834 | +0.43(+0.93%) |
Apr 30, 2012 | 45.60 | 46.08 | 45.60 | 46.04 | 9,022 | +0.00(+0.00%) |
Apr 27, 2012 | 45.76 | 46.15 | 44.57 | 46.04 | 21,812 | +0.08(+0.17%) |
Apr 26, 2012 | 45.94 | 46.21 | 45.94 | 45.96 | 5,658 | +0.16(+0.35%) |
Apr 25, 2012 | 45.36 | 46.00 | 44.45 | 45.80 | 6,161 | +0.19(+0.42%) |
Apr 24, 2012 | 45.78 | 45.78 | 45.56 | 45.61 | 12,090 | +0.07(+0.15%) |
Apr 23, 2012 | 45.13 | 45.54 | 44.95 | 45.54 | 6,034 | -0.26(-0.57%) |
Apr 20, 2012 | 45.90 | 45.93 | 45.60 | 45.80 | 38,843 | +0.51(+1.13%) |
Apr 19, 2012 | 45.44 | 45.54 | 45.29 | 45.29 | 201,613 | -0.20(-0.44%) |
Apr 18, 2012 | 45.59 | 45.95 | 45.41 | 45.49 | 16,003 | -0.59(-1.28%) |
Apr 17, 2012 | 46.31 | 46.31 | 46.02 | 46.08 | 18,253 | +0.47(+1.03%) |
Apr 16, 2012 | 45.61 | 45.75 | 45.22 | 45.61 | 16,242 | -0.14(-0.31%) |
Apr 13, 2012 | 45.73 | 45.78 | 45.55 | 45.75 | 5,441 | -0.25(-0.54%) |
Apr 12, 2012 | 45.59 | 46.00 | 45.59 | 46.00 | 11,833 | +0.46(+1.01%) |
Apr 11, 2012 | 45.21 | 45.74 | 45.17 | 45.54 | 29,566 | +0.48(+1.06%) |
Apr 10, 2012 | 45.49 | 45.72 | 44.99 | 45.06 | 13,875 | -0.59(-1.30%) |
Apr 09, 2012 | 44.75 | 45.66 | 44.75 | 45.66 | 4,877 | -0.23(-0.51%) |
Apr 05, 2012 | 45.35 | 45.95 | 45.29 | 45.89 | 4,601 | +0.42(+0.93%) |
Apr 04, 2012 | 45.77 | 45.82 | 45.12 | 45.47 | 11,943 | -0.97(-2.09%) |
Apr 03, 2012 | 46.70 | 46.75 | 46.24 | 46.44 | 23,012 | -0.28(-0.60%) |