Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 34.59 | 34.89 | 34.44 | 34.89 | 125,385 | +1.13(+3.36%) |
Jun 28, 2012 | 33.80 | 33.84 | 33.49 | 33.75 | 59,828 | -0.82(-2.36%) |
Jun 27, 2012 | 34.46 | 34.66 | 34.43 | 34.57 | 63,723 | +0.48(+1.39%) |
Jun 26, 2012 | 33.97 | 34.15 | 33.82 | 34.10 | 81,919 | +0.77(+2.31%) |
Jun 25, 2012 | 33.58 | 33.58 | 32.99 | 33.33 | 187,417 | -1.09(-3.16%) |
Jun 22, 2012 | 34.50 | 34.52 | 34.25 | 34.41 | 91,830 | -0.03(-0.09%) |
Jun 21, 2012 | 35.54 | 35.58 | 34.43 | 34.44 | 233,800 | -1.66(-4.61%) |
Jun 20, 2012 | 36.06 | 36.35 | 35.93 | 36.11 | 159,717 | -0.88(-2.38%) |
Jun 19, 2012 | 36.77 | 37.04 | 36.67 | 36.99 | 88,939 | +0.40(+1.08%) |
Jun 18, 2012 | 36.50 | 36.71 | 36.31 | 36.59 | 194,653 | +0.37(+1.03%) |
Jun 15, 2012 | 36.43 | 36.76 | 36.18 | 36.22 | 454,171 | +0.09(+0.24%) |
Jun 14, 2012 | 36.26 | 36.30 | 35.91 | 36.13 | 123,516 | +0.13(+0.35%) |
Jun 13, 2012 | 35.99 | 36.39 | 35.92 | 36.01 | 142,491 | +0.29(+0.82%) |
Jun 12, 2012 | 35.54 | 35.79 | 35.46 | 35.71 | 83,224 | +0.70(+1.99%) |
Jun 11, 2012 | 35.61 | 35.63 | 34.95 | 35.01 | 140,216 | +0.15(+0.43%) |
Jun 08, 2012 | 34.82 | 34.92 | 34.65 | 34.86 | 64,813 | -0.31(-0.88%) |
Jun 07, 2012 | 35.19 | 35.78 | 34.94 | 35.17 | 141,376 | +0.45(+1.30%) |
Jun 06, 2012 | 34.10 | 34.80 | 33.93 | 34.72 | 124,224 | +0.74(+2.17%) |
Jun 05, 2012 | 33.77 | 34.06 | 33.68 | 33.98 | 102,830 | +0.04(+0.12%) |
Jun 04, 2012 | 33.95 | 34.01 | 33.60 | 33.94 | 168,558 | -0.42(-1.22%) |
Jun 01, 2012 | 34.54 | 34.63 | 34.34 | 34.37 | 114,604 | -0.95(-2.68%) |
May 31, 2012 | 35.48 | 35.53 | 35.06 | 35.31 | 82,086 | -0.30(-0.85%) |
May 30, 2012 | 36.12 | 36.19 | 35.57 | 35.61 | 214,878 | -1.04(-2.83%) |
May 29, 2012 | 36.53 | 36.99 | 36.00 | 36.65 | 120,311 | +1.01(+2.84%) |
May 25, 2012 | 35.93 | 35.93 | 35.58 | 35.64 | 64,085 | -0.37(-1.03%) |
May 24, 2012 | 36.18 | 36.46 | 35.80 | 36.01 | 139,898 | -0.26(-0.73%) |
May 23, 2012 | 36.21 | 36.33 | 35.78 | 36.27 | 90,788 | -0.32(-0.89%) |
May 22, 2012 | 36.29 | 36.77 | 36.20 | 36.60 | 194,285 | +0.57(+1.59%) |
May 21, 2012 | 35.99 | 36.11 | 35.73 | 36.02 | 130,899 | -0.19(-0.53%) |
May 18, 2012 | 36.56 | 36.58 | 36.15 | 36.22 | 82,268 | -0.40(-1.10%) |
May 17, 2012 | 37.16 | 37.66 | 36.57 | 36.62 | 175,696 | -1.79(-4.65%) |
May 16, 2012 | 38.22 | 38.50 | 38.07 | 38.41 | 115,388 | -0.89(-2.26%) |
May 15, 2012 | 39.36 | 39.51 | 39.23 | 39.30 | 56,126 | +0.06(+0.16%) |
May 14, 2012 | 39.31 | 39.43 | 39.19 | 39.23 | 100,931 | +0.13(+0.34%) |
May 11, 2012 | 39.12 | 39.47 | 39.04 | 39.10 | 90,996 | -0.32(-0.82%) |
May 10, 2012 | 39.60 | 39.65 | 39.40 | 39.43 | 61,140 | +0.94(+2.45%) |
May 09, 2012 | 38.89 | 39.11 | 38.48 | 38.48 | 207,183 | -1.15(-2.91%) |
May 08, 2012 | 40.04 | 40.08 | 39.42 | 39.64 | 121,370 | -0.70(-1.73%) |
May 07, 2012 | 40.28 | 40.36 | 40.16 | 40.33 | 67,921 | -0.32(-0.78%) |
May 04, 2012 | 40.86 | 40.90 | 40.63 | 40.65 | 46,940 | -0.34(-0.83%) |
May 03, 2012 | 41.17 | 41.28 | 40.93 | 40.99 | 70,584 | -0.73(-1.76%) |
May 02, 2012 | 41.58 | 41.75 | 41.38 | 41.72 | 99,328 | -0.05(-0.13%) |
May 01, 2012 | 41.43 | 41.98 | 41.38 | 41.78 | 46,489 | +0.38(+0.92%) |
Apr 30, 2012 | 41.46 | 41.56 | 41.25 | 41.40 | 84,850 | -0.09(-0.22%) |
Apr 27, 2012 | 41.38 | 41.51 | 41.11 | 41.49 | 78,717 | +0.48(+1.17%) |
Apr 26, 2012 | 40.87 | 41.09 | 40.76 | 41.01 | 89,782 | -0.02(-0.06%) |
Apr 25, 2012 | 41.12 | 41.15 | 40.97 | 41.04 | 34,036 | +0.26(+0.65%) |
Apr 24, 2012 | 40.73 | 41.14 | 40.70 | 40.77 | 56,758 | -0.09(-0.21%) |
Apr 23, 2012 | 41.03 | 41.03 | 40.50 | 40.86 | 97,307 | -0.69(-1.66%) |
Apr 20, 2012 | 41.57 | 41.90 | 41.51 | 41.55 | 76,579 | -0.24(-0.57%) |
Apr 19, 2012 | 41.77 | 42.05 | 41.45 | 41.79 | 130,586 | +0.30(+0.73%) |
Apr 18, 2012 | 41.37 | 41.58 | 41.34 | 41.48 | 45,393 | +0.00(+0.00%) |
Apr 17, 2012 | 41.47 | 41.71 | 41.42 | 41.48 | 62,976 | +0.22(+0.54%) |
Apr 16, 2012 | 41.63 | 41.71 | 41.14 | 41.26 | 94,383 | -0.05(-0.11%) |
Apr 13, 2012 | 41.65 | 41.67 | 41.25 | 41.31 | 91,448 | -0.36(-0.85%) |
Apr 12, 2012 | 41.00 | 41.78 | 41.00 | 41.66 | 114,502 | +0.80(+1.95%) |
Apr 11, 2012 | 41.22 | 41.22 | 40.80 | 40.87 | 122,187 | +0.46(+1.15%) |
Apr 10, 2012 | 41.07 | 41.22 | 40.30 | 40.40 | 138,886 | -0.90(-2.17%) |
Apr 09, 2012 | 41.65 | 41.66 | 41.26 | 41.30 | 116,611 | -0.85(-2.02%) |
Apr 05, 2012 | 41.58 | 42.34 | 41.58 | 42.15 | 133,237 | +0.25(+0.59%) |
Apr 04, 2012 | 42.07 | 42.07 | 41.65 | 41.90 | 81,838 | -0.47(-1.11%) |
Apr 03, 2012 | 42.48 | 42.51 | 42.06 | 42.37 | 78,297 | -0.26(-0.62%) |