Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 28.75 | 29.45 | 28.72 | 29.43 | 891,754 | +1.10(+3.88%) |
Jun 28, 2012 | 27.88 | 28.39 | 27.74 | 28.33 | 1,023,831 | +0.30(+1.07%) |
Jun 27, 2012 | 28.17 | 28.29 | 27.85 | 28.03 | 482,913 | -0.03(-0.11%) |
Jun 26, 2012 | 28.12 | 28.21 | 27.88 | 28.06 | 566,574 | +0.02(+0.07%) |
Jun 25, 2012 | 28.26 | 28.26 | 27.88 | 28.04 | 522,855 | -0.47(-1.65%) |
Jun 22, 2012 | 28.57 | 28.59 | 28.34 | 28.51 | 641,594 | +0.11(+0.39%) |
Jun 21, 2012 | 29.24 | 29.38 | 28.34 | 28.40 | 401,614 | -0.88(-3.01%) |
Jun 20, 2012 | 29.12 | 29.43 | 29.07 | 29.28 | 603,300 | +0.15(+0.51%) |
Jun 19, 2012 | 29.13 | 29.39 | 29.10 | 29.13 | 631,880 | +0.01(+0.03%) |
Jun 18, 2012 | 28.65 | 29.15 | 28.54 | 29.12 | 610,617 | +0.10(+0.34%) |
Jun 15, 2012 | 28.82 | 29.08 | 28.79 | 29.02 | 816,879 | +0.18(+0.62%) |
Jun 14, 2012 | 28.86 | 29.14 | 28.59 | 28.84 | 665,598 | +0.04(+0.14%) |
Jun 13, 2012 | 28.83 | 29.16 | 28.71 | 28.80 | 444,990 | -0.20(-0.69%) |
Jun 12, 2012 | 28.90 | 29.13 | 28.80 | 29.00 | 462,163 | +0.11(+0.38%) |
Jun 11, 2012 | 29.46 | 29.47 | 28.87 | 28.89 | 638,731 | -0.57(-1.93%) |
Jun 08, 2012 | 28.88 | 29.46 | 28.81 | 29.46 | 890,034 | +0.39(+1.34%) |
Jun 07, 2012 | 29.46 | 29.47 | 29.05 | 29.07 | 840,461 | -0.33(-1.12%) |
Jun 06, 2012 | 28.95 | 29.42 | 28.91 | 29.40 | 468,728 | +0.60(+2.08%) |
Jun 05, 2012 | 28.18 | 28.82 | 28.08 | 28.80 | 475,823 | +0.42(+1.48%) |
Jun 04, 2012 | 28.63 | 28.74 | 28.16 | 28.38 | 768,086 | -0.27(-0.94%) |
Jun 01, 2012 | 29.13 | 29.20 | 28.58 | 28.65 | 621,047 | -0.90(-3.05%) |
May 31, 2012 | 29.51 | 29.63 | 29.11 | 29.55 | 1,033,159 | +0.00(+0.00%) |
May 30, 2012 | 29.84 | 29.86 | 29.50 | 29.55 | 695,062 | -0.62(-2.06%) |
May 29, 2012 | 30.08 | 30.46 | 29.86 | 30.17 | 796,426 | +0.28(+0.94%) |
May 25, 2012 | 29.81 | 30.00 | 29.64 | 29.89 | 962,324 | +0.04(+0.13%) |
May 24, 2012 | 29.72 | 29.94 | 28.81 | 29.85 | 2,010,678 | +1.65(+5.85%) |
May 23, 2012 | 27.89 | 28.56 | 27.77 | 28.20 | 1,640,879 | +0.16(+0.57%) |
May 22, 2012 | 28.10 | 28.37 | 27.85 | 28.04 | 1,437,184 | +0.00(+0.00%) |
May 21, 2012 | 27.47 | 28.06 | 27.15 | 28.04 | 676,296 | +0.55(+2.00%) |
May 18, 2012 | 28.11 | 28.15 | 27.47 | 27.49 | 618,713 | -0.63(-2.24%) |
May 17, 2012 | 28.72 | 28.72 | 28.10 | 28.12 | 513,241 | -0.53(-1.85%) |
May 16, 2012 | 29.12 | 29.22 | 28.62 | 28.65 | 475,734 | -0.46(-1.58%) |
May 15, 2012 | 29.25 | 29.52 | 29.08 | 29.11 | 540,169 | -0.08(-0.27%) |
May 14, 2012 | 28.91 | 29.41 | 28.73 | 29.19 | 616,405 | +0.10(+0.34%) |
May 11, 2012 | 28.77 | 29.36 | 28.55 | 29.09 | 515,218 | +0.21(+0.73%) |
May 10, 2012 | 29.26 | 29.34 | 28.76 | 28.88 | 617,367 | -0.24(-0.82%) |
May 09, 2012 | 29.00 | 29.27 | 28.82 | 29.12 | 708,330 | -0.19(-0.65%) |
May 08, 2012 | 29.39 | 29.40 | 28.81 | 29.31 | 602,973 | -0.17(-0.58%) |
May 07, 2012 | 29.60 | 29.66 | 29.37 | 29.48 | 513,631 | -0.19(-0.64%) |
May 04, 2012 | 30.05 | 30.07 | 29.52 | 29.67 | 505,918 | -0.45(-1.49%) |
May 03, 2012 | 30.44 | 30.59 | 30.10 | 30.12 | 651,994 | -0.23(-0.76%) |
May 02, 2012 | 30.40 | 30.46 | 30.21 | 30.35 | 560,322 | -0.14(-0.46%) |
May 01, 2012 | 30.05 | 30.61 | 29.91 | 30.49 | 687,998 | +0.48(+1.60%) |
Apr 30, 2012 | 30.28 | 30.36 | 30.00 | 30.01 | 541,093 | -0.31(-1.02%) |
Apr 27, 2012 | 30.34 | 30.41 | 30.02 | 30.32 | 516,915 | +0.07(+0.23%) |
Apr 26, 2012 | 29.51 | 30.36 | 29.48 | 30.25 | 951,773 | +0.78(+2.65%) |
Apr 25, 2012 | 29.22 | 29.64 | 29.19 | 29.47 | 480,772 | +0.41(+1.41%) |
Apr 24, 2012 | 29.22 | 29.27 | 28.96 | 29.06 | 493,889 | -0.14(-0.48%) |
Apr 23, 2012 | 29.37 | 29.37 | 28.93 | 29.20 | 629,537 | -0.41(-1.38%) |
Apr 20, 2012 | 29.68 | 29.85 | 29.55 | 29.61 | 511,477 | +0.02(+0.07%) |
Apr 19, 2012 | 29.75 | 30.15 | 29.43 | 29.59 | 589,057 | -0.10(-0.34%) |
Apr 18, 2012 | 29.90 | 29.98 | 29.69 | 29.69 | 598,469 | -0.35(-1.17%) |
Apr 17, 2012 | 29.99 | 30.19 | 29.96 | 30.04 | 734,767 | +0.14(+0.47%) |
Apr 16, 2012 | 29.99 | 30.05 | 29.37 | 29.90 | 630,001 | +0.05(+0.17%) |
Apr 13, 2012 | 30.08 | 30.27 | 29.80 | 29.85 | 460,809 | -0.34(-1.13%) |
Apr 12, 2012 | 29.91 | 30.26 | 29.87 | 30.19 | 347,465 | +0.34(+1.14%) |
Apr 11, 2012 | 29.96 | 30.04 | 29.67 | 29.85 | 582,425 | +0.16(+0.54%) |
Apr 10, 2012 | 30.17 | 30.19 | 29.66 | 29.69 | 871,266 | -0.48(-1.59%) |
Apr 09, 2012 | 29.87 | 30.27 | 29.65 | 30.17 | 515,906 | -0.04(-0.13%) |
Apr 05, 2012 | 30.28 | 30.28 | 29.99 | 30.21 | 599,785 | -0.26(-0.85%) |
Apr 04, 2012 | 30.85 | 30.85 | 30.29 | 30.47 | 485,777 | -0.57(-1.84%) |
Apr 03, 2012 | 30.95 | 31.06 | 30.79 | 31.04 | 742,651 | +0.11(+0.36%) |