Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 29.55 | 30.91 | 29.55 | 30.76 | 39,548 | +1.48(+5.05%) |
Jun 28, 2012 | 29.40 | 29.45 | 28.92 | 29.28 | 28,697 | -0.31(-1.05%) |
Jun 27, 2012 | 29.62 | 29.73 | 29.48 | 29.59 | 20,446 | +0.22(+0.75%) |
Jun 26, 2012 | 29.20 | 29.42 | 29.06 | 29.37 | 28,833 | +0.20(+0.69%) |
Jun 25, 2012 | 28.91 | 29.17 | 28.81 | 29.17 | 12,482 | +0.19(+0.66%) |
Jun 22, 2012 | 28.72 | 28.98 | 28.72 | 28.98 | 24,408 | +0.36(+1.26%) |
Jun 21, 2012 | 29.27 | 29.29 | 28.57 | 28.62 | 60,463 | -0.78(-2.65%) |
Jun 20, 2012 | 29.98 | 29.99 | 29.37 | 29.40 | 86,848 | -0.73(-2.42%) |
Jun 19, 2012 | 30.13 | 30.26 | 30.08 | 30.13 | 46,421 | +0.31(+1.04%) |
Jun 18, 2012 | 29.53 | 29.94 | 29.53 | 29.82 | 26,338 | -0.16(-0.53%) |
Jun 15, 2012 | 29.22 | 30.09 | 29.21 | 29.98 | 85,615 | -0.01(-0.03%) |
Jun 14, 2012 | 29.47 | 30.00 | 29.47 | 29.99 | 140,590 | +0.41(+1.39%) |
Jun 13, 2012 | 29.66 | 29.81 | 29.52 | 29.58 | 526,231 | -0.13(-0.44%) |
Jun 12, 2012 | 29.80 | 29.86 | 29.60 | 29.71 | 13,502 | +0.31(+1.05%) |
Jun 11, 2012 | 30.23 | 30.31 | 29.40 | 29.40 | 24,878 | -0.73(-2.42%) |
Jun 08, 2012 | 29.82 | 30.19 | 29.70 | 30.13 | 29,422 | +0.08(+0.27%) |
Jun 07, 2012 | 30.70 | 30.70 | 30.01 | 30.05 | 28,560 | -0.20(-0.67%) |
Jun 06, 2012 | 30.24 | 30.44 | 30.21 | 30.25 | 34,286 | +0.45(+1.52%) |
Jun 05, 2012 | 29.73 | 29.89 | 29.70 | 29.80 | 38,654 | -0.04(-0.13%) |
Jun 04, 2012 | 29.66 | 29.85 | 29.50 | 29.84 | 42,204 | +0.18(+0.61%) |
Jun 01, 2012 | 29.81 | 29.97 | 29.59 | 29.66 | 53,649 | -0.74(-2.43%) |
May 31, 2012 | 30.72 | 30.74 | 30.29 | 30.40 | 90,555 | -0.35(-1.14%) |
May 30, 2012 | 31.10 | 31.10 | 30.69 | 30.75 | 90,702 | -0.75(-2.38%) |
May 29, 2012 | 31.86 | 31.99 | 31.46 | 31.50 | 15,020 | -0.19(-0.61%) |
May 25, 2012 | 31.73 | 31.73 | 31.63 | 31.69 | 12,039 | +0.02(+0.07%) |
May 24, 2012 | 31.79 | 31.86 | 31.50 | 31.67 | 35,758 | +0.02(+0.06%) |
May 23, 2012 | 31.79 | 31.79 | 31.44 | 31.65 | 66,243 | -0.31(-0.97%) |
May 22, 2012 | 32.26 | 32.41 | 31.96 | 31.96 | 16,824 | -0.55(-1.69%) |
May 21, 2012 | 32.26 | 32.51 | 32.26 | 32.51 | 37,885 | +0.47(+1.47%) |
May 18, 2012 | 32.22 | 32.33 | 32.04 | 32.04 | 73,529 | -0.13(-0.40%) |
May 17, 2012 | 32.32 | 32.47 | 32.14 | 32.17 | 381,829 | -0.11(-0.34%) |
May 16, 2012 | 32.33 | 32.60 | 32.24 | 32.28 | 167,777 | -0.08(-0.25%) |
May 15, 2012 | 32.57 | 32.69 | 32.35 | 32.36 | 205,139 | +0.01(+0.03%) |
May 14, 2012 | 32.30 | 32.55 | 32.29 | 32.35 | 146,020 | -0.48(-1.46%) |
May 11, 2012 | 32.80 | 33.13 | 32.80 | 32.83 | 112,469 | -0.22(-0.67%) |
May 10, 2012 | 33.42 | 33.42 | 32.92 | 33.05 | 233,441 | -0.08(-0.24%) |
May 09, 2012 | 32.94 | 33.22 | 32.65 | 33.13 | 175,342 | -0.23(-0.69%) |
May 08, 2012 | 33.17 | 33.36 | 32.83 | 33.36 | 310,244 | -0.06(-0.18%) |
May 07, 2012 | 33.29 | 33.47 | 33.10 | 33.42 | 1,382,601 | -0.18(-0.54%) |
May 04, 2012 | 33.96 | 33.98 | 33.32 | 33.60 | 36,015 | -0.80(-2.33%) |
May 03, 2012 | 34.81 | 34.81 | 34.38 | 34.40 | 72,687 | -0.60(-1.71%) |
May 02, 2012 | 35.28 | 35.30 | 34.90 | 35.00 | 168,659 | -0.38(-1.07%) |
May 01, 2012 | 35.20 | 35.54 | 35.20 | 35.38 | 22,788 | +0.07(+0.20%) |
Apr 30, 2012 | 35.16 | 35.34 | 35.08 | 35.31 | 19,374 | +0.12(+0.34%) |
Apr 27, 2012 | 35.07 | 35.42 | 35.07 | 35.19 | 71,219 | +0.09(+0.26%) |
Apr 26, 2012 | 35.17 | 35.33 | 34.89 | 35.10 | 215,542 | +0.20(+0.57%) |
Apr 25, 2012 | 34.82 | 34.96 | 34.63 | 34.90 | 51,132 | +0.18(+0.51%) |
Apr 24, 2012 | 34.91 | 34.95 | 34.63 | 34.72 | 15,538 | +0.00(+0.00%) |
Apr 23, 2012 | 34.57 | 34.76 | 34.38 | 34.72 | 27,256 | -0.11(-0.31%) |
Apr 20, 2012 | 35.06 | 35.06 | 34.76 | 34.83 | 54,027 | +0.22(+0.62%) |
Apr 19, 2012 | 34.80 | 34.83 | 34.54 | 34.61 | 9,551 | +0.00(+0.01%) |
Apr 18, 2012 | 34.88 | 34.95 | 34.49 | 34.61 | 23,522 | -0.43(-1.23%) |
Apr 17, 2012 | 35.50 | 35.50 | 34.94 | 35.04 | 61,703 | +0.23(+0.66%) |
Apr 16, 2012 | 35.63 | 35.63 | 34.76 | 34.81 | 6,346 | -0.46(-1.30%) |
Apr 13, 2012 | 35.21 | 35.31 | 35.18 | 35.27 | 18,212 | -0.18(-0.51%) |
Apr 12, 2012 | 35.18 | 35.54 | 35.18 | 35.45 | 40,589 | +0.46(+1.31%) |
Apr 11, 2012 | 34.83 | 35.13 | 34.82 | 34.99 | 56,982 | +0.23(+0.66%) |
Apr 10, 2012 | 35.23 | 35.36 | 34.68 | 34.76 | 37,972 | -0.56(-1.58%) |
Apr 09, 2012 | 35.19 | 35.35 | 34.97 | 35.32 | 43,115 | -0.23(-0.64%) |
Apr 05, 2012 | 35.17 | 35.61 | 35.10 | 35.55 | 17,535 | +0.16(+0.44%) |
Apr 04, 2012 | 35.77 | 35.88 | 35.26 | 35.39 | 77,798 | -0.63(-1.75%) |
Apr 03, 2012 | 36.33 | 36.33 | 35.91 | 36.02 | 32,095 | -0.23(-0.65%) |