Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 34.49 | 34.65 | 34.38 | 34.64 | 690,849 | +1.01(+3.01%) |
Jun 28, 2012 | 33.42 | 33.65 | 33.26 | 33.63 | 1,915,891 | -0.06(-0.16%) |
Jun 27, 2012 | 33.55 | 33.72 | 33.46 | 33.69 | 924,720 | +0.30(+0.90%) |
Jun 26, 2012 | 33.32 | 33.50 | 33.11 | 33.39 | 860,128 | +0.19(+0.57%) |
Jun 25, 2012 | 33.46 | 33.46 | 33.11 | 33.20 | 1,590,655 | -0.62(-1.82%) |
Jun 22, 2012 | 33.89 | 33.89 | 33.64 | 33.81 | 602,023 | +0.23(+0.68%) |
Jun 21, 2012 | 34.58 | 34.58 | 33.55 | 33.58 | 912,866 | -0.88(-2.56%) |
Jun 20, 2012 | 34.44 | 34.69 | 34.24 | 34.46 | 1,767,410 | +0.04(+0.11%) |
Jun 19, 2012 | 34.19 | 34.59 | 34.18 | 34.42 | 1,205,993 | +0.47(+1.38%) |
Jun 18, 2012 | 33.86 | 34.04 | 33.76 | 33.96 | 763,806 | +0.03(+0.09%) |
Jun 15, 2012 | 33.69 | 33.97 | 33.65 | 33.93 | 816,694 | +0.39(+1.16%) |
Jun 14, 2012 | 33.25 | 33.64 | 33.18 | 33.54 | 301,144 | +0.31(+0.94%) |
Jun 13, 2012 | 33.30 | 33.56 | 33.16 | 33.23 | 249,950 | -0.25(-0.74%) |
Jun 12, 2012 | 33.21 | 33.49 | 33.00 | 33.47 | 545,918 | +0.48(+1.44%) |
Jun 11, 2012 | 33.68 | 33.76 | 32.98 | 33.00 | 674,921 | -0.42(-1.26%) |
Jun 08, 2012 | 33.12 | 33.44 | 32.99 | 33.42 | 446,744 | +0.03(+0.09%) |
Jun 07, 2012 | 33.73 | 33.78 | 33.33 | 33.39 | 2,315,267 | +0.06(+0.19%) |
Jun 06, 2012 | 32.86 | 33.33 | 32.75 | 33.33 | 1,590,018 | +0.86(+2.64%) |
Jun 05, 2012 | 32.24 | 32.49 | 32.22 | 32.47 | 888,190 | +0.23(+0.72%) |
Jun 04, 2012 | 32.28 | 32.38 | 31.98 | 32.24 | 1,541,421 | +0.09(+0.29%) |
Jun 01, 2012 | 32.42 | 32.51 | 32.14 | 32.14 | 1,207,489 | -0.83(-2.50%) |
May 31, 2012 | 33.03 | 33.13 | 32.62 | 32.97 | 1,011,323 | +0.04(+0.12%) |
May 30, 2012 | 33.16 | 33.18 | 32.88 | 32.93 | 1,331,358 | -0.63(-1.88%) |
May 29, 2012 | 33.56 | 33.67 | 33.34 | 33.56 | 383,357 | +0.47(+1.41%) |
May 25, 2012 | 33.18 | 33.26 | 33.03 | 33.09 | 1,164,627 | -0.14(-0.42%) |
May 24, 2012 | 33.39 | 33.40 | 32.99 | 33.23 | 1,051,761 | -0.07(-0.21%) |
May 23, 2012 | 33.17 | 33.34 | 32.77 | 33.30 | 870,911 | -0.13(-0.40%) |
May 22, 2012 | 33.65 | 33.79 | 33.24 | 33.44 | 751,163 | -0.08(-0.23%) |
May 21, 2012 | 33.02 | 33.56 | 32.98 | 33.51 | 1,286,244 | +0.59(+1.80%) |
May 18, 2012 | 33.28 | 33.29 | 32.86 | 32.92 | 1,616,572 | -0.16(-0.49%) |
May 17, 2012 | 33.59 | 33.62 | 33.05 | 33.09 | 1,940,708 | -0.53(-1.58%) |
May 16, 2012 | 33.99 | 34.07 | 33.59 | 33.61 | 1,195,914 | -0.28(-0.83%) |
May 15, 2012 | 34.11 | 34.25 | 33.84 | 33.90 | 1,817,943 | -0.37(-1.07%) |
May 14, 2012 | 34.25 | 34.46 | 34.22 | 34.26 | 316,017 | -0.51(-1.46%) |
May 11, 2012 | 34.71 | 35.08 | 34.60 | 34.77 | 409,214 | -0.13(-0.38%) |
May 10, 2012 | 35.09 | 35.13 | 34.87 | 34.90 | 970,880 | +0.09(+0.25%) |
May 09, 2012 | 34.67 | 35.04 | 34.49 | 34.81 | 762,019 | -0.34(-0.97%) |
May 08, 2012 | 35.18 | 35.25 | 34.81 | 35.16 | 424,184 | -0.40(-1.12%) |
May 07, 2012 | 35.30 | 35.62 | 35.30 | 35.55 | 590,797 | +0.12(+0.33%) |
May 04, 2012 | 35.85 | 35.86 | 35.41 | 35.44 | 717,481 | -0.61(-1.69%) |
May 03, 2012 | 36.34 | 36.36 | 35.97 | 36.04 | 1,157,161 | -0.31(-0.86%) |
May 02, 2012 | 36.19 | 36.38 | 36.11 | 36.36 | 673,682 | -0.16(-0.45%) |
May 01, 2012 | 36.25 | 36.72 | 36.25 | 36.52 | 662,826 | +0.18(+0.49%) |
Apr 30, 2012 | 36.43 | 36.43 | 36.22 | 36.34 | 467,157 | -0.13(-0.36%) |
Apr 27, 2012 | 36.53 | 36.57 | 36.31 | 36.47 | 835,229 | +0.13(+0.36%) |
Apr 26, 2012 | 36.04 | 36.43 | 36.02 | 36.34 | 915,928 | +0.17(+0.47%) |
Apr 25, 2012 | 36.08 | 36.19 | 36.00 | 36.17 | 744,300 | +0.42(+1.18%) |
Apr 24, 2012 | 35.69 | 35.87 | 35.63 | 35.75 | 1,127,405 | +0.18(+0.50%) |
Apr 23, 2012 | 35.45 | 35.59 | 35.27 | 35.57 | 701,199 | -0.43(-1.19%) |
Apr 20, 2012 | 36.11 | 36.21 | 36.00 | 36.00 | 458,860 | +0.13(+0.37%) |
Apr 19, 2012 | 36.08 | 36.22 | 35.69 | 35.87 | 407,299 | -0.19(-0.52%) |
Apr 18, 2012 | 36.01 | 36.15 | 35.93 | 36.05 | 921,201 | -0.12(-0.32%) |
Apr 17, 2012 | 35.94 | 36.26 | 35.80 | 36.17 | 909,152 | +0.51(+1.44%) |
Apr 16, 2012 | 35.85 | 35.87 | 35.50 | 35.66 | 219,676 | +0.09(+0.24%) |
Apr 13, 2012 | 35.95 | 35.96 | 35.57 | 35.57 | 676,661 | -0.55(-1.53%) |
Apr 12, 2012 | 35.66 | 36.14 | 35.64 | 36.12 | 686,060 | +0.63(+1.78%) |
Apr 11, 2012 | 35.65 | 35.66 | 35.45 | 35.49 | 1,173,171 | +0.37(+1.04%) |
Apr 10, 2012 | 35.67 | 35.77 | 35.10 | 35.13 | 494,192 | -0.69(-1.91%) |
Apr 09, 2012 | 35.72 | 35.93 | 35.62 | 35.81 | 928,174 | -0.29(-0.80%) |
Apr 05, 2012 | 35.94 | 36.21 | 35.94 | 36.10 | 459,349 | -0.05(-0.13%) |
Apr 04, 2012 | 36.33 | 36.33 | 36.04 | 36.15 | 600,339 | -0.62(-1.69%) |
Apr 03, 2012 | 37.05 | 37.11 | 36.61 | 36.77 | 531,873 | -0.37(-1.01%) |