Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2012 | 29.99 | 30.45 | 26.43 | 30.24 | 66,509 | +0.00(+0.00%) |
Jun 29, 2012 | 29.99 | 30.45 | 26.43 | 30.24 | 66,639 | +1.49(+5.18%) |
Jun 28, 2012 | 28.28 | 28.75 | 28.20 | 28.75 | 88,670 | -0.25(-0.86%) |
Jun 27, 2012 | 28.79 | 29.06 | 28.66 | 29.00 | 55,205 | +0.15(+0.53%) |
Jun 26, 2012 | 28.70 | 28.94 | 28.58 | 28.85 | 71,936 | +0.50(+1.76%) |
Jun 25, 2012 | 28.74 | 28.74 | 28.18 | 28.35 | 191,852 | -1.02(-3.49%) |
Jun 22, 2012 | 29.44 | 29.46 | 29.23 | 29.37 | 58,262 | -0.33(-1.10%) |
Jun 21, 2012 | 30.47 | 30.47 | 29.70 | 29.70 | 72,563 | -0.53(-1.75%) |
Jun 20, 2012 | 30.20 | 30.55 | 30.00 | 30.23 | 45,767 | -0.44(-1.43%) |
Jun 19, 2012 | 30.46 | 30.99 | 30.36 | 30.67 | 135,078 | +1.01(+3.41%) |
Jun 18, 2012 | 29.89 | 30.07 | 29.61 | 29.66 | 73,998 | -0.19(-0.64%) |
Jun 15, 2012 | 29.96 | 30.10 | 29.74 | 29.85 | 87,992 | +0.04(+0.13%) |
Jun 14, 2012 | 29.30 | 29.84 | 29.30 | 29.81 | 69,618 | +0.25(+0.85%) |
Jun 13, 2012 | 29.70 | 29.98 | 29.55 | 29.56 | 52,578 | -0.42(-1.40%) |
Jun 12, 2012 | 29.73 | 30.03 | 29.31 | 29.98 | 47,602 | +0.03(+0.10%) |
Jun 11, 2012 | 30.59 | 30.67 | 29.92 | 29.95 | 80,194 | +0.00(+0.00%) |
Jun 08, 2012 | 29.55 | 30.00 | 29.42 | 29.95 | 33,973 | -0.28(-0.93%) |
Jun 07, 2012 | 30.66 | 30.85 | 30.23 | 30.23 | 132,040 | +0.42(+1.41%) |
Jun 06, 2012 | 28.90 | 29.94 | 28.90 | 29.81 | 121,228 | +1.53(+5.41%) |
Jun 05, 2012 | 28.09 | 28.31 | 28.08 | 28.28 | 137,906 | +0.30(+1.07%) |
Jun 04, 2012 | 27.99 | 28.12 | 27.75 | 27.98 | 103,868 | +0.03(+0.11%) |
Jun 02, 2012 | 28.74 | 28.74 | 27.75 | 27.95 | 132,023 | +0.00(+0.00%) |
Jun 01, 2012 | 28.74 | 28.74 | 27.75 | 27.95 | 132,023 | -1.70(-5.73%) |
May 31, 2012 | 29.46 | 29.77 | 29.10 | 29.65 | 142,766 | +0.17(+0.58%) |
May 30, 2012 | 29.67 | 29.75 | 29.36 | 29.48 | 135,950 | -1.02(-3.34%) |
May 29, 2012 | 30.24 | 30.66 | 30.21 | 30.50 | 79,635 | +1.01(+3.42%) |
May 25, 2012 | 29.26 | 29.65 | 29.26 | 29.49 | 566,297 | +0.27(+0.92%) |
May 24, 2012 | 29.74 | 29.83 | 29.08 | 29.22 | 112,981 | -1.15(-3.79%) |
May 23, 2012 | 30.31 | 30.37 | 29.86 | 30.37 | 135,797 | -0.58(-1.87%) |
May 22, 2012 | 31.29 | 31.60 | 30.95 | 30.95 | 71,877 | -0.08(-0.26%) |
May 21, 2012 | 30.72 | 31.04 | 30.55 | 31.03 | 158,099 | +0.68(+2.24%) |
May 18, 2012 | 30.50 | 30.60 | 30.25 | 30.35 | 110,414 | -0.63(-2.03%) |
May 17, 2012 | 31.18 | 31.29 | 30.88 | 30.98 | 100,526 | -0.03(-0.10%) |
May 16, 2012 | 31.43 | 31.72 | 30.96 | 31.01 | 113,531 | +0.06(+0.19%) |
May 15, 2012 | 31.14 | 31.43 | 30.93 | 30.95 | 73,370 | -0.07(-0.23%) |
May 14, 2012 | 30.85 | 31.20 | 30.68 | 31.02 | 54,901 | -0.64(-2.02%) |
May 11, 2012 | 31.50 | 31.91 | 31.40 | 31.66 | 62,451 | -0.09(-0.28%) |
May 10, 2012 | 31.84 | 31.85 | 31.55 | 31.75 | 176,756 | -0.50(-1.55%) |
May 09, 2012 | 31.88 | 32.43 | 31.69 | 32.25 | 84,310 | -0.08(-0.25%) |
May 08, 2012 | 32.57 | 32.59 | 31.85 | 32.33 | 69,564 | -0.99(-2.97%) |
May 07, 2012 | 32.97 | 33.39 | 32.97 | 33.32 | 66,380 | +0.39(+1.18%) |
May 04, 2012 | 33.30 | 33.38 | 32.77 | 32.93 | 65,691 | -0.99(-2.92%) |
May 03, 2012 | 34.18 | 34.38 | 33.74 | 33.92 | 93,668 | +0.01(+0.03%) |
May 02, 2012 | 33.60 | 33.91 | 33.57 | 33.91 | 146,783 | +0.56(+1.68%) |
May 01, 2012 | 33.20 | 33.56 | 33.15 | 33.35 | 87,025 | +0.24(+0.72%) |
Apr 30, 2012 | 33.16 | 33.30 | 32.98 | 33.11 | 82,733 | -0.33(-0.99%) |
Apr 27, 2012 | 33.45 | 33.61 | 33.32 | 33.44 | 56,660 | +0.29(+0.87%) |
Apr 26, 2012 | 32.88 | 33.30 | 32.85 | 33.15 | 103,967 | +0.26(+0.79%) |
Apr 25, 2012 | 33.00 | 33.05 | 32.63 | 32.89 | 83,094 | +0.69(+2.15%) |
Apr 24, 2012 | 32.24 | 32.40 | 32.07 | 32.20 | 100,887 | +0.52(+1.64%) |
Apr 23, 2012 | 31.57 | 31.68 | 31.16 | 31.68 | 96,587 | -0.98(-3.00%) |
Apr 20, 2012 | 32.40 | 32.76 | 32.40 | 32.66 | 1,980,227 | +0.56(+1.74%) |
Apr 19, 2012 | 32.92 | 32.92 | 31.73 | 32.10 | 168,166 | -0.52(-1.59%) |
Apr 18, 2012 | 32.80 | 33.41 | 32.53 | 32.62 | 67,213 | -1.23(-3.63%) |
Apr 17, 2012 | 33.96 | 34.47 | 33.42 | 33.85 | 59,153 | -0.29(-0.85%) |
Apr 16, 2012 | 34.17 | 34.33 | 33.45 | 34.14 | 1,740,339 | +0.85(+2.55%) |
Apr 13, 2012 | 33.70 | 33.94 | 33.00 | 33.29 | 1,107,043 | -1.02(-2.97%) |
Apr 12, 2012 | 33.65 | 34.34 | 33.65 | 34.31 | 1,463,121 | +1.04(+3.13%) |
Apr 11, 2012 | 33.44 | 33.44 | 33.17 | 33.27 | 1,877,831 | +0.70(+2.15%) |
Apr 10, 2012 | 33.11 | 33.22 | 32.50 | 32.57 | 122,805 | -0.85(-2.54%) |
Apr 09, 2012 | 33.11 | 33.52 | 33.05 | 33.42 | 40,628 | -0.03(-0.09%) |
Apr 05, 2012 | 33.84 | 33.95 | 33.32 | 33.45 | 44,376 | -0.08(-0.24%) |
Apr 04, 2012 | 33.43 | 33.57 | 33.17 | 33.53 | 43,701 | -0.76(-2.22%) |
Apr 03, 2012 | 35.00 | 35.08 | 34.00 | 34.29 | 73,596 | -0.86(-2.45%) |