Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 32.66 | 33.08 | 32.55 | 32.76 | 289,633 | +0.75(+2.34%) |
Jun 28, 2012 | 31.99 | 32.45 | 31.48 | 32.01 | 339,321 | -0.22(-0.68%) |
Jun 27, 2012 | 31.89 | 32.29 | 31.81 | 32.23 | 251,295 | +0.34(+1.07%) |
Jun 26, 2012 | 31.88 | 32.09 | 31.69 | 31.89 | 338,819 | +0.04(+0.13%) |
Jun 25, 2012 | 32.38 | 32.49 | 31.81 | 31.85 | 427,099 | -1.06(-3.22%) |
Jun 22, 2012 | 33.22 | 33.22 | 32.74 | 32.91 | 628,762 | -0.13(-0.39%) |
Jun 21, 2012 | 33.80 | 34.00 | 33.00 | 33.04 | 247,650 | -0.74(-2.19%) |
Jun 20, 2012 | 33.44 | 34.04 | 33.35 | 33.78 | 486,061 | +0.25(+0.75%) |
Jun 19, 2012 | 32.81 | 33.56 | 32.63 | 33.53 | 320,456 | +0.97(+2.98%) |
Jun 18, 2012 | 31.80 | 32.57 | 31.78 | 32.56 | 402,347 | +0.51(+1.59%) |
Jun 15, 2012 | 31.93 | 32.34 | 31.93 | 32.05 | 453,712 | +0.23(+0.72%) |
Jun 14, 2012 | 31.83 | 32.22 | 31.75 | 31.82 | 438,737 | -0.14(-0.44%) |
Jun 13, 2012 | 32.45 | 32.49 | 31.89 | 31.96 | 409,170 | -0.53(-1.63%) |
Jun 12, 2012 | 32.15 | 32.56 | 31.81 | 32.49 | 362,493 | +0.56(+1.75%) |
Jun 11, 2012 | 32.86 | 32.87 | 31.90 | 31.93 | 234,763 | -0.80(-2.44%) |
Jun 08, 2012 | 32.69 | 32.94 | 32.54 | 32.73 | 360,203 | -0.07(-0.21%) |
Jun 07, 2012 | 33.12 | 33.30 | 32.73 | 32.80 | 346,771 | -0.02(-0.06%) |
Jun 06, 2012 | 32.95 | 33.04 | 32.65 | 32.82 | 262,071 | +0.14(+0.43%) |
Jun 05, 2012 | 32.04 | 32.78 | 31.93 | 32.68 | 575,629 | +0.47(+1.46%) |
Jun 04, 2012 | 32.26 | 32.71 | 31.94 | 32.21 | 317,185 | -0.19(-0.59%) |
Jun 01, 2012 | 32.78 | 32.82 | 32.28 | 32.40 | 430,944 | -0.98(-2.94%) |
May 31, 2012 | 33.45 | 33.53 | 33.00 | 33.38 | 484,182 | -0.08(-0.24%) |
May 30, 2012 | 33.62 | 33.77 | 33.36 | 33.46 | 240,279 | -0.51(-1.50%) |
May 29, 2012 | 33.74 | 34.43 | 33.74 | 33.97 | 322,912 | +0.41(+1.22%) |
May 25, 2012 | 33.29 | 33.66 | 33.24 | 33.56 | 189,625 | +0.21(+0.63%) |
May 24, 2012 | 33.23 | 33.69 | 33.03 | 33.35 | 309,158 | +0.22(+0.66%) |
May 23, 2012 | 32.66 | 33.26 | 32.50 | 33.13 | 429,643 | +0.18(+0.55%) |
May 22, 2012 | 33.76 | 33.92 | 32.75 | 32.95 | 674,828 | -0.90(-2.66%) |
May 21, 2012 | 33.04 | 33.89 | 32.89 | 33.85 | 458,512 | +0.93(+2.83%) |
May 18, 2012 | 33.77 | 33.77 | 32.84 | 32.92 | 498,408 | -0.82(-2.43%) |
May 17, 2012 | 34.17 | 34.18 | 33.63 | 33.74 | 480,370 | -0.31(-0.91%) |
May 16, 2012 | 34.36 | 34.49 | 34.02 | 34.05 | 357,232 | -0.15(-0.44%) |
May 15, 2012 | 34.26 | 34.49 | 34.07 | 34.20 | 408,196 | -0.02(-0.06%) |
May 14, 2012 | 34.50 | 34.74 | 34.04 | 34.22 | 431,713 | -0.65(-1.86%) |
May 11, 2012 | 34.19 | 35.17 | 34.09 | 34.87 | 489,233 | +0.52(+1.51%) |
May 10, 2012 | 34.21 | 34.67 | 34.10 | 34.35 | 477,980 | +0.42(+1.24%) |
May 09, 2012 | 33.92 | 34.29 | 33.79 | 33.93 | 485,918 | -0.38(-1.11%) |
May 08, 2012 | 34.15 | 34.55 | 33.67 | 34.31 | 457,188 | -0.11(-0.32%) |
May 07, 2012 | 34.35 | 34.63 | 34.28 | 34.42 | 489,900 | -0.08(-0.23%) |
May 04, 2012 | 34.83 | 34.96 | 34.32 | 34.50 | 663,000 | -0.71(-2.02%) |
May 03, 2012 | 35.50 | 35.61 | 34.79 | 35.21 | 1,016,855 | -0.14(-0.40%) |
May 02, 2012 | 35.25 | 35.52 | 35.14 | 35.35 | 559,117 | -0.06(-0.17%) |
May 01, 2012 | 35.39 | 35.77 | 35.11 | 35.41 | 861,349 | -0.12(-0.34%) |
Apr 30, 2012 | 35.38 | 35.66 | 35.29 | 35.53 | 781,590 | +0.12(+0.34%) |
Apr 27, 2012 | 35.60 | 35.60 | 35.32 | 35.41 | 650,658 | -0.14(-0.39%) |
Apr 26, 2012 | 35.50 | 35.66 | 35.21 | 35.55 | 520,045 | +0.09(+0.25%) |
Apr 25, 2012 | 35.57 | 35.73 | 35.17 | 35.46 | 962,864 | +0.32(+0.91%) |
Apr 24, 2012 | 35.37 | 35.37 | 34.89 | 35.14 | 524,309 | -0.26(-0.73%) |
Apr 23, 2012 | 35.55 | 35.65 | 35.02 | 35.40 | 293,851 | -0.60(-1.67%) |
Apr 20, 2012 | 35.62 | 36.43 | 35.62 | 36.00 | 354,535 | +0.65(+1.84%) |
Apr 19, 2012 | 35.43 | 35.98 | 35.24 | 35.35 | 325,392 | +0.01(+0.03%) |
Apr 18, 2012 | 35.56 | 35.56 | 35.17 | 35.34 | 384,474 | -0.32(-0.90%) |
Apr 17, 2012 | 35.10 | 35.76 | 35.10 | 35.66 | 344,840 | +0.75(+2.15%) |
Apr 16, 2012 | 35.15 | 35.24 | 34.79 | 34.91 | 555,934 | -0.02(-0.06%) |
Apr 13, 2012 | 35.52 | 35.52 | 34.65 | 34.93 | 492,942 | -0.76(-2.13%) |
Apr 12, 2012 | 35.02 | 35.85 | 34.94 | 35.69 | 339,918 | +0.65(+1.86%) |
Apr 11, 2012 | 35.34 | 35.48 | 34.93 | 35.04 | 402,706 | +0.04(+0.11%) |
Apr 10, 2012 | 35.62 | 35.65 | 35.00 | 35.00 | 692,519 | -0.72(-2.02%) |
Apr 09, 2012 | 35.64 | 35.80 | 34.95 | 35.72 | 751,293 | -0.21(-0.58%) |
Apr 05, 2012 | 35.82 | 36.28 | 35.80 | 35.93 | 495,402 | +0.01(+0.03%) |
Apr 04, 2012 | 36.44 | 36.56 | 35.82 | 35.92 | 394,549 | -0.78(-2.13%) |
Apr 03, 2012 | 36.78 | 37.10 | 36.42 | 36.70 | 746,615 | -0.05(-0.14%) |