Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 33.50 | 33.64 | 33.50 | 33.64 | 4,793 | -0.48(-1.39%) |
Jun 28, 2012 | 34.05 | 34.11 | 34.05 | 34.11 | 4,289 | +0.44(+1.29%) |
Jun 27, 2012 | 33.67 | 33.69 | 33.67 | 33.67 | 6,721 | +0.05(+0.15%) |
Jun 26, 2012 | 33.53 | 33.67 | 33.53 | 33.62 | 8,325 | -0.15(-0.46%) |
Jun 25, 2012 | 33.76 | 33.78 | 33.76 | 33.78 | 13,371 | +0.43(+1.29%) |
Jun 22, 2012 | 33.37 | 33.43 | 33.35 | 33.35 | 756 | -0.37(-1.10%) |
Jun 21, 2012 | 33.78 | 33.83 | 33.72 | 33.72 | 1,766 | +0.26(+0.78%) |
Jun 20, 2012 | 33.36 | 33.60 | 33.29 | 33.46 | 12,720 | -0.59(-1.73%) |
Jun 18, 2012 | 34.01 | 34.05 | 34.05 | 34.05 | 1,513 | -0.02(-0.06%) |
Jun 15, 2012 | 34.12 | 34.15 | 34.02 | 34.07 | 40,412 | +0.41(+1.21%) |
Jun 14, 2012 | 33.63 | 33.66 | 33.60 | 33.66 | 5,045 | -0.27(-0.81%) |
Jun 13, 2012 | 33.52 | 33.93 | 33.52 | 33.93 | 3,532 | +0.55(+1.65%) |
Jun 12, 2012 | 33.65 | 33.65 | 33.38 | 33.38 | 3,279 | -0.52(-1.53%) |
Jun 11, 2012 | 33.41 | 33.92 | 33.41 | 33.90 | 6,776 | +0.27(+0.80%) |
Jun 08, 2012 | 34.01 | 34.01 | 33.63 | 33.63 | 21,462 | +0.13(+0.39%) |
Jun 07, 2012 | 33.55 | 33.55 | 33.43 | 33.50 | 7,732 | +0.10(+0.31%) |
Jun 06, 2012 | 33.83 | 33.83 | 33.38 | 33.40 | 18,924 | -0.67(-1.98%) |
Jun 05, 2012 | 34.15 | 34.15 | 34.02 | 34.07 | 807 | -0.27(-0.79%) |
Jun 04, 2012 | 34.37 | 34.41 | 34.31 | 34.34 | 9,355 | -0.57(-1.63%) |
Jun 01, 2012 | 34.61 | 34.94 | 34.61 | 34.91 | 15,889 | +0.78(+2.28%) |
May 31, 2012 | 34.15 | 34.33 | 34.01 | 34.13 | 42,557 | +0.45(+1.34%) |
May 30, 2012 | 33.38 | 33.69 | 33.38 | 33.68 | 3,133 | +0.94(+2.86%) |
May 29, 2012 | 32.97 | 32.97 | 32.73 | 32.75 | 2,775 | +0.16(+0.49%) |
May 25, 2012 | 32.59 | 32.59 | 32.59 | 32.59 | 305 | +0.00(+0.00%) |
May 24, 2012 | 32.69 | 32.69 | 32.59 | 32.59 | 1,892 | -0.15(-0.47%) |
May 23, 2012 | 32.78 | 32.94 | 32.74 | 32.74 | 9,609 | +0.26(+0.81%) |
May 22, 2012 | 32.44 | 32.48 | 32.33 | 32.48 | 20,234 | -0.22(-0.67%) |
May 21, 2012 | 32.78 | 32.78 | 32.70 | 32.70 | 8,325 | -0.27(-0.83%) |
May 18, 2012 | 32.80 | 32.97 | 32.80 | 32.97 | 17,711 | +0.02(+0.07%) |
May 17, 2012 | 32.81 | 32.95 | 32.81 | 32.95 | 1,766 | +0.32(+1.00%) |
May 16, 2012 | 32.36 | 32.66 | 32.36 | 32.62 | 41,388 | -0.01(-0.02%) |
May 15, 2012 | 32.53 | 32.63 | 32.52 | 32.63 | 1,009 | +0.15(+0.46%) |
May 14, 2012 | 32.58 | 32.59 | 32.48 | 32.48 | 819 | +0.38(+1.17%) |
May 11, 2012 | 32.10 | 32.11 | 32.10 | 32.11 | 1,576 | +0.39(+1.24%) |
May 10, 2012 | 31.70 | 31.74 | 31.70 | 31.71 | 5,399 | -0.28(-0.87%) |
May 09, 2012 | 32.15 | 32.15 | 31.99 | 31.99 | 504 | +0.04(+0.12%) |
May 08, 2012 | 31.95 | 31.95 | 31.95 | 31.95 | 2,871 | +0.33(+1.04%) |
May 07, 2012 | 31.71 | 31.71 | 31.62 | 31.62 | 1,766 | +0.33(+1.06%) |
May 03, 2012 | 31.27 | 31.29 | 31.29 | 31.29 | 30,779 | +0.00(+0.00%) |
May 02, 2012 | 31.29 | 31.29 | 31.29 | 31.29 | 2,270 | +0.17(+0.55%) |
May 01, 2012 | 31.44 | 31.44 | 31.12 | 31.12 | 3,784 | -0.22(-0.70%) |
Apr 30, 2012 | 31.35 | 31.39 | 31.30 | 31.34 | 14,433 | +0.13(+0.41%) |
Apr 27, 2012 | 31.11 | 31.21 | 31.11 | 31.21 | 2,734 | +0.12(+0.38%) |
Apr 26, 2012 | 31.13 | 31.13 | 31.04 | 31.09 | 1,029 | +0.30(+0.98%) |
Apr 25, 2012 | 30.73 | 30.85 | 30.68 | 30.79 | 4,644 | -0.15(-0.47%) |
Apr 24, 2012 | 31.06 | 31.06 | 30.94 | 30.94 | 3,607 | -0.21(-0.66%) |
Apr 23, 2012 | 31.28 | 31.28 | 31.13 | 31.14 | 10,091 | +0.22(+0.70%) |
Apr 20, 2012 | 30.79 | 30.93 | 30.77 | 30.92 | 5,575 | -0.08(-0.27%) |
Apr 19, 2012 | 31.02 | 31.02 | 30.98 | 31.01 | 3,784 | +0.15(+0.50%) |
Apr 18, 2012 | 30.85 | 30.85 | 30.85 | 30.85 | 1,261 | +0.16(+0.52%) |
Apr 17, 2012 | 30.63 | 30.70 | 30.63 | 30.69 | 1,261 | -0.17(-0.56%) |
Apr 16, 2012 | 30.82 | 31.04 | 30.77 | 30.87 | 5,343 | +0.17(+0.56%) |
Apr 13, 2012 | 30.79 | 30.79 | 30.69 | 30.69 | 18,644 | +0.40(+1.31%) |
Apr 12, 2012 | 30.56 | 30.56 | 30.30 | 30.30 | 1,009 | -0.21(-0.69%) |
Apr 11, 2012 | 30.44 | 30.51 | 30.37 | 30.51 | 3,784 | -0.24(-0.77%) |
Apr 10, 2012 | 30.44 | 30.84 | 30.44 | 30.75 | 10,621 | +0.39(+1.29%) |
Apr 09, 2012 | 30.46 | 30.53 | 30.33 | 30.35 | 6,244 | +0.92(+3.13%) |
Apr 05, 2012 | 29.43 | 29.43 | 29.30 | 29.43 | 30,325 | +0.75(+2.61%) |
Apr 03, 2012 | 29.49 | 28.68 | 28.68 | 28.68 | 12,110 | -0.63(-2.16%) |