Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 36.56 | 36.89 | 36.32 | 36.73 | 550,437 | +0.86(+2.40%) |
Jun 28, 2012 | 34.48 | 35.87 | 34.48 | 35.86 | 630,873 | +0.93(+2.67%) |
Jun 27, 2012 | 34.82 | 35.23 | 34.69 | 34.93 | 427,209 | +0.24(+0.68%) |
Jun 26, 2012 | 34.64 | 34.89 | 34.31 | 34.70 | 493,338 | +0.09(+0.27%) |
Jun 25, 2012 | 35.06 | 35.07 | 34.25 | 34.60 | 503,081 | -1.10(-3.09%) |
Jun 22, 2012 | 35.56 | 35.71 | 35.26 | 35.70 | 616,000 | +0.23(+0.64%) |
Jun 21, 2012 | 35.97 | 36.00 | 35.37 | 35.48 | 896,568 | -0.32(-0.88%) |
Jun 20, 2012 | 35.83 | 36.03 | 35.44 | 35.79 | 697,843 | +0.07(+0.20%) |
Jun 19, 2012 | 34.92 | 35.96 | 34.92 | 35.72 | 631,332 | +0.85(+2.44%) |
Jun 18, 2012 | 34.38 | 34.96 | 34.25 | 34.87 | 684,763 | +0.40(+1.15%) |
Jun 15, 2012 | 33.46 | 34.57 | 33.46 | 34.48 | 1,591,349 | +1.44(+4.36%) |
Jun 14, 2012 | 32.76 | 33.21 | 32.46 | 33.03 | 682,188 | +0.38(+1.15%) |
Jun 13, 2012 | 33.27 | 33.34 | 32.54 | 32.66 | 818,309 | -0.62(-1.87%) |
Jun 12, 2012 | 33.38 | 33.38 | 32.95 | 33.28 | 921,844 | +0.04(+0.13%) |
Jun 11, 2012 | 34.46 | 34.52 | 33.18 | 33.24 | 294,192 | -0.79(-2.31%) |
Jun 08, 2012 | 33.74 | 34.06 | 33.30 | 34.02 | 340,143 | +0.09(+0.26%) |
Jun 07, 2012 | 34.64 | 34.76 | 33.90 | 33.93 | 275,625 | -0.12(-0.36%) |
Jun 06, 2012 | 33.37 | 34.20 | 33.26 | 34.06 | 359,592 | +1.05(+3.17%) |
Jun 05, 2012 | 32.62 | 33.15 | 32.46 | 33.01 | 277,768 | +0.20(+0.60%) |
Jun 04, 2012 | 33.27 | 33.41 | 32.14 | 32.81 | 378,711 | -0.32(-0.97%) |
Jun 01, 2012 | 33.48 | 33.61 | 32.99 | 33.13 | 519,454 | -1.05(-3.07%) |
May 31, 2012 | 34.09 | 34.42 | 33.49 | 34.18 | 796,352 | +0.02(+0.06%) |
May 30, 2012 | 34.43 | 34.45 | 33.84 | 34.16 | 545,124 | -0.70(-2.01%) |
May 29, 2012 | 34.56 | 35.10 | 34.41 | 34.87 | 375,510 | +0.71(+2.08%) |
May 25, 2012 | 34.49 | 34.50 | 34.04 | 34.16 | 484,818 | -0.40(-1.17%) |
May 24, 2012 | 34.49 | 34.66 | 34.06 | 34.56 | 433,966 | +0.22(+0.64%) |
May 23, 2012 | 33.85 | 34.48 | 33.41 | 34.34 | 401,786 | +0.15(+0.43%) |
May 22, 2012 | 33.87 | 34.45 | 33.75 | 34.19 | 724,934 | +0.35(+1.03%) |
May 21, 2012 | 32.66 | 33.90 | 32.47 | 33.84 | 767,629 | +1.34(+4.13%) |
May 18, 2012 | 32.73 | 33.16 | 32.42 | 32.50 | 552,149 | -0.18(-0.55%) |
May 17, 2012 | 34.06 | 34.18 | 32.58 | 32.68 | 727,702 | -1.21(-3.58%) |
May 16, 2012 | 34.32 | 34.58 | 33.86 | 33.90 | 601,427 | -0.29(-0.84%) |
May 15, 2012 | 34.19 | 34.65 | 33.78 | 34.18 | 818,883 | +0.02(+0.06%) |
May 14, 2012 | 34.41 | 34.64 | 34.03 | 34.16 | 449,915 | -0.69(-1.98%) |
May 11, 2012 | 34.20 | 35.24 | 34.14 | 34.86 | 906,011 | +0.33(+0.97%) |
May 10, 2012 | 35.31 | 35.57 | 34.39 | 34.52 | 986,651 | -0.58(-1.65%) |
May 09, 2012 | 35.19 | 35.68 | 35.04 | 35.10 | 743,803 | -0.57(-1.61%) |
May 08, 2012 | 35.73 | 35.74 | 34.92 | 35.68 | 844,027 | -0.19(-0.52%) |
May 07, 2012 | 36.14 | 36.21 | 35.67 | 35.86 | 745,222 | -0.43(-1.18%) |
May 04, 2012 | 36.65 | 36.65 | 35.90 | 36.29 | 880,454 | -0.73(-1.97%) |
May 03, 2012 | 36.96 | 37.27 | 36.74 | 37.02 | 958,603 | +0.09(+0.24%) |
May 02, 2012 | 36.27 | 37.01 | 36.16 | 36.93 | 1,092,141 | +0.45(+1.23%) |
May 01, 2012 | 36.61 | 37.16 | 36.30 | 36.48 | 788,090 | -0.12(-0.32%) |
Apr 30, 2012 | 37.17 | 37.25 | 36.37 | 36.60 | 504,231 | -0.72(-1.92%) |
Apr 27, 2012 | 37.18 | 37.53 | 36.97 | 37.32 | 641,564 | +0.36(+0.97%) |
Apr 26, 2012 | 35.86 | 37.16 | 35.86 | 36.96 | 750,692 | +0.20(+0.55%) |
Apr 25, 2012 | 36.65 | 36.85 | 35.88 | 36.76 | 1,349,896 | -0.28(-0.75%) |
Apr 24, 2012 | 37.31 | 39.01 | 36.70 | 37.04 | 1,239,192 | -0.14(-0.37%) |
Apr 23, 2012 | 36.96 | 37.23 | 36.62 | 37.17 | 732,353 | -0.44(-1.16%) |
Apr 20, 2012 | 37.68 | 37.79 | 37.43 | 37.61 | 1,137,319 | +0.28(+0.76%) |
Apr 19, 2012 | 37.96 | 38.30 | 37.01 | 37.33 | 899,443 | -0.78(-2.04%) |
Apr 18, 2012 | 37.08 | 38.25 | 36.80 | 38.10 | 1,304,871 | +0.85(+2.29%) |
Apr 17, 2012 | 36.93 | 37.57 | 36.82 | 37.25 | 1,454,260 | +0.73(+2.01%) |
Apr 16, 2012 | 36.36 | 36.72 | 35.84 | 36.52 | 868,615 | +0.37(+1.02%) |
Apr 13, 2012 | 35.82 | 36.33 | 35.82 | 36.15 | 818,293 | +0.22(+0.60%) |
Apr 12, 2012 | 35.97 | 36.39 | 35.54 | 35.93 | 1,472,027 | +2.38(+7.10%) |
Apr 11, 2012 | 33.92 | 33.95 | 33.30 | 33.55 | 748,203 | +0.12(+0.35%) |
Apr 10, 2012 | 34.53 | 34.59 | 33.33 | 33.44 | 645,168 | -1.20(-3.45%) |
Apr 09, 2012 | 34.50 | 34.86 | 34.29 | 34.63 | 553,295 | -0.36(-1.04%) |
Apr 05, 2012 | 34.99 | 35.44 | 34.95 | 34.99 | 822,194 | -0.10(-0.28%) |
Apr 04, 2012 | 35.17 | 35.44 | 34.88 | 35.09 | 588,562 | -0.48(-1.34%) |
Apr 03, 2012 | 35.73 | 35.89 | 35.17 | 35.57 | 635,491 | -0.14(-0.40%) |