Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 30.58 | 31.56 | 30.24 | 31.31 | 101,305 | +1.60(+5.39%) |
Jun 28, 2012 | 29.38 | 29.73 | 28.96 | 29.71 | 67,707 | -0.18(-0.59%) |
Jun 27, 2012 | 29.35 | 29.91 | 29.35 | 29.89 | 81,801 | +0.55(+1.88%) |
Jun 26, 2012 | 29.36 | 29.52 | 28.91 | 29.33 | 59,052 | +0.04(+0.13%) |
Jun 25, 2012 | 29.26 | 29.68 | 29.02 | 29.30 | 79,462 | -0.64(-2.12%) |
Jun 22, 2012 | 29.89 | 29.99 | 29.39 | 29.93 | 144,651 | +0.36(+1.21%) |
Jun 21, 2012 | 30.53 | 30.54 | 29.38 | 29.57 | 111,989 | -0.90(-2.96%) |
Jun 20, 2012 | 31.01 | 31.01 | 30.24 | 30.48 | 101,828 | -0.64(-2.07%) |
Jun 19, 2012 | 30.41 | 31.43 | 30.29 | 31.12 | 154,927 | +0.92(+3.05%) |
Jun 18, 2012 | 30.52 | 30.57 | 30.04 | 30.20 | 68,861 | -0.64(-2.06%) |
Jun 15, 2012 | 29.60 | 30.88 | 28.79 | 30.84 | 136,554 | +1.19(+4.01%) |
Jun 14, 2012 | 28.98 | 29.87 | 28.73 | 29.65 | 127,788 | +0.63(+2.16%) |
Jun 13, 2012 | 30.17 | 30.17 | 28.71 | 29.02 | 121,562 | -1.30(-4.28%) |
Jun 12, 2012 | 29.99 | 30.37 | 29.15 | 30.32 | 104,265 | +0.60(+2.01%) |
Jun 11, 2012 | 31.74 | 31.77 | 29.68 | 29.72 | 123,593 | -1.58(-5.03%) |
Jun 08, 2012 | 30.69 | 31.38 | 30.09 | 31.30 | 61,772 | +0.41(+1.31%) |
Jun 07, 2012 | 31.85 | 32.34 | 30.88 | 30.89 | 163,441 | -0.72(-2.27%) |
Jun 06, 2012 | 30.80 | 31.61 | 30.80 | 31.61 | 71,220 | +1.21(+3.97%) |
Jun 05, 2012 | 29.93 | 30.57 | 29.77 | 30.40 | 68,708 | +0.21(+0.70%) |
Jun 04, 2012 | 30.45 | 30.59 | 29.62 | 30.19 | 67,376 | -0.13(-0.43%) |
Jun 01, 2012 | 31.35 | 31.35 | 30.26 | 30.32 | 116,076 | -2.02(-6.24%) |
May 31, 2012 | 32.58 | 32.58 | 31.75 | 32.34 | 105,878 | -0.25(-0.76%) |
May 30, 2012 | 33.25 | 33.53 | 32.53 | 32.59 | 100,057 | -1.22(-3.62%) |
May 29, 2012 | 32.93 | 34.09 | 32.93 | 33.81 | 131,608 | +1.46(+4.53%) |
May 25, 2012 | 32.13 | 32.84 | 31.74 | 32.35 | 99,105 | +0.30(+0.95%) |
May 24, 2012 | 31.99 | 32.21 | 31.33 | 32.04 | 92,200 | +0.19(+0.61%) |
May 23, 2012 | 31.58 | 32.01 | 30.89 | 31.85 | 96,321 | -0.16(-0.49%) |
May 22, 2012 | 32.59 | 32.72 | 31.67 | 32.01 | 113,781 | -0.40(-1.22%) |
May 21, 2012 | 32.00 | 32.92 | 31.91 | 32.40 | 213,178 | +0.65(+2.06%) |
May 18, 2012 | 32.41 | 32.60 | 31.56 | 31.75 | 132,889 | -0.49(-1.51%) |
May 17, 2012 | 32.90 | 33.06 | 32.14 | 32.24 | 182,198 | -0.46(-1.41%) |
May 16, 2012 | 33.30 | 33.47 | 32.58 | 32.70 | 113,715 | -0.34(-1.03%) |
May 15, 2012 | 34.19 | 34.20 | 32.94 | 33.04 | 126,424 | -1.22(-3.55%) |
May 14, 2012 | 34.54 | 34.74 | 34.05 | 34.25 | 90,304 | -0.70(-2.00%) |
May 11, 2012 | 35.02 | 35.48 | 34.70 | 34.95 | 95,169 | -0.61(-1.71%) |
May 10, 2012 | 36.29 | 36.41 | 35.45 | 35.56 | 105,846 | -0.30(-0.84%) |
May 09, 2012 | 35.78 | 36.52 | 35.65 | 35.86 | 113,325 | -0.53(-1.46%) |
May 08, 2012 | 35.61 | 36.44 | 35.35 | 36.39 | 141,503 | +0.46(+1.27%) |
May 07, 2012 | 36.16 | 36.16 | 35.27 | 35.94 | 188,508 | +0.04(+0.10%) |
May 04, 2012 | 36.64 | 36.85 | 35.10 | 35.90 | 251,484 | -0.56(-1.53%) |
May 03, 2012 | 36.77 | 36.95 | 36.23 | 36.46 | 142,729 | -0.24(-0.65%) |
May 02, 2012 | 35.78 | 36.70 | 35.61 | 36.70 | 125,324 | +0.55(+1.52%) |
May 01, 2012 | 35.64 | 36.84 | 35.48 | 36.15 | 134,005 | +0.56(+1.57%) |
Apr 30, 2012 | 36.00 | 36.00 | 35.46 | 35.59 | 115,709 | -0.56(-1.54%) |
Apr 27, 2012 | 35.51 | 36.36 | 35.19 | 36.15 | 83,630 | +0.69(+1.94%) |
Apr 26, 2012 | 35.01 | 35.85 | 34.91 | 35.46 | 92,195 | +0.29(+0.83%) |
Apr 25, 2012 | 34.87 | 35.41 | 34.64 | 35.17 | 132,711 | +0.82(+2.40%) |
Apr 24, 2012 | 33.50 | 34.37 | 33.43 | 34.34 | 106,524 | +0.82(+2.46%) |
Apr 23, 2012 | 33.60 | 33.74 | 33.00 | 33.52 | 126,337 | -0.97(-2.81%) |
Apr 20, 2012 | 34.19 | 34.63 | 33.91 | 34.49 | 127,102 | +0.80(+2.36%) |
Apr 19, 2012 | 33.95 | 34.22 | 33.20 | 33.69 | 106,690 | -0.09(-0.27%) |
Apr 18, 2012 | 33.97 | 34.22 | 33.62 | 33.79 | 69,187 | -0.49(-1.42%) |
Apr 17, 2012 | 34.00 | 34.76 | 33.98 | 34.27 | 82,405 | +0.68(+2.02%) |
Apr 16, 2012 | 33.35 | 33.96 | 32.66 | 33.59 | 82,808 | +0.50(+1.52%) |
Apr 13, 2012 | 34.29 | 34.29 | 33.05 | 33.09 | 76,594 | -1.44(-4.16%) |
Apr 12, 2012 | 33.37 | 34.77 | 33.23 | 34.53 | 93,089 | +1.17(+3.51%) |
Apr 11, 2012 | 32.73 | 33.35 | 32.71 | 33.35 | 98,775 | +1.06(+3.29%) |
Apr 10, 2012 | 33.65 | 33.74 | 32.16 | 32.29 | 127,565 | -1.41(-4.18%) |
Apr 09, 2012 | 33.40 | 34.09 | 33.35 | 33.70 | 66,862 | -0.42(-1.23%) |
Apr 05, 2012 | 34.27 | 34.84 | 33.97 | 34.12 | 101,233 | -0.29(-0.85%) |
Apr 04, 2012 | 34.98 | 35.17 | 34.34 | 34.42 | 133,334 | -1.03(-2.89%) |
Apr 03, 2012 | 36.69 | 36.69 | 35.37 | 35.44 | 110,098 | -1.47(-3.99%) |