Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 31.93 | 32.15 | 31.81 | 32.15 | 60,196 | +0.71(+2.25%) |
Jun 28, 2012 | 30.98 | 31.44 | 30.81 | 31.44 | 125,582 | +0.38(+1.23%) |
Jun 27, 2012 | 31.37 | 31.37 | 30.95 | 31.06 | 30,741 | +0.04(+0.13%) |
Jun 26, 2012 | 31.01 | 31.13 | 30.85 | 31.02 | 23,477 | +0.05(+0.15%) |
Jun 25, 2012 | 30.87 | 30.97 | 30.57 | 30.97 | 19,980 | +0.03(+0.11%) |
Jun 22, 2012 | 31.19 | 31.19 | 30.77 | 30.94 | 42,466 | -0.08(-0.26%) |
Jun 21, 2012 | 31.52 | 31.52 | 30.97 | 31.02 | 72,727 | -0.45(-1.44%) |
Jun 20, 2012 | 31.83 | 31.83 | 31.34 | 31.47 | 38,076 | -0.05(-0.15%) |
Jun 19, 2012 | 31.70 | 31.76 | 31.41 | 31.52 | 58,174 | -0.10(-0.31%) |
Jun 18, 2012 | 31.26 | 31.67 | 31.26 | 31.62 | 35,003 | +0.21(+0.68%) |
Jun 15, 2012 | 31.34 | 31.42 | 31.20 | 31.41 | 30,889 | +0.22(+0.72%) |
Jun 14, 2012 | 30.72 | 31.26 | 30.72 | 31.18 | 32,124 | +0.50(+1.64%) |
Jun 13, 2012 | 30.65 | 31.00 | 30.60 | 30.68 | 37,688 | -0.09(-0.30%) |
Jun 12, 2012 | 30.62 | 30.77 | 30.39 | 30.77 | 40,012 | +0.25(+0.80%) |
Jun 11, 2012 | 31.34 | 31.34 | 30.53 | 30.53 | 12,266 | -0.60(-1.93%) |
Jun 08, 2012 | 30.70 | 31.13 | 30.70 | 31.13 | 19,026 | +0.41(+1.35%) |
Jun 07, 2012 | 31.27 | 31.27 | 30.67 | 30.71 | 19,531 | -0.17(-0.56%) |
Jun 06, 2012 | 30.50 | 30.90 | 30.41 | 30.88 | 8,142 | +0.54(+1.79%) |
Jun 05, 2012 | 29.66 | 30.44 | 29.66 | 30.34 | 33,824 | +0.54(+1.80%) |
Jun 04, 2012 | 29.99 | 30.03 | 29.62 | 29.80 | 40,045 | -0.21(-0.71%) |
Jun 01, 2012 | 30.42 | 30.42 | 29.97 | 30.01 | 21,410 | -0.64(-2.10%) |
May 31, 2012 | 30.37 | 30.84 | 30.18 | 30.66 | 36,049 | +0.31(+1.01%) |
May 30, 2012 | 30.87 | 30.88 | 30.35 | 30.35 | 30,459 | -0.68(-2.18%) |
May 29, 2012 | 30.88 | 31.06 | 30.76 | 31.03 | 19,005 | +0.37(+1.21%) |
May 25, 2012 | 30.78 | 30.90 | 30.62 | 30.66 | 22,959 | -0.09(-0.28%) |
May 24, 2012 | 30.75 | 30.78 | 30.44 | 30.74 | 52,230 | +0.14(+0.46%) |
May 23, 2012 | 30.45 | 30.66 | 30.21 | 30.61 | 41,823 | -0.02(-0.07%) |
May 22, 2012 | 30.62 | 30.77 | 30.50 | 30.62 | 35,033 | +0.10(+0.33%) |
May 21, 2012 | 29.95 | 30.57 | 29.95 | 30.53 | 50,556 | +0.56(+1.86%) |
May 18, 2012 | 30.37 | 30.47 | 29.87 | 29.97 | 33,630 | -0.25(-0.81%) |
May 17, 2012 | 30.96 | 30.96 | 30.19 | 30.21 | 38,990 | -0.68(-2.19%) |
May 16, 2012 | 31.34 | 33.18 | 30.85 | 30.89 | 221,859 | -0.28(-0.90%) |
May 15, 2012 | 31.42 | 31.42 | 31.16 | 31.17 | 55,890 | -0.19(-0.61%) |
May 14, 2012 | 31.47 | 31.65 | 31.35 | 31.36 | 125,819 | -0.35(-1.11%) |
May 11, 2012 | 31.51 | 31.77 | 31.41 | 31.71 | 23,927 | +0.02(+0.06%) |
May 10, 2012 | 31.89 | 31.89 | 31.54 | 31.69 | 28,155 | +0.01(+0.04%) |
May 09, 2012 | 31.44 | 31.88 | 31.39 | 31.68 | 135,024 | -0.04(-0.13%) |
May 08, 2012 | 31.73 | 31.75 | 31.51 | 31.72 | 84,316 | -0.05(-0.17%) |
May 07, 2012 | 31.39 | 31.89 | 31.39 | 31.77 | 17,299 | +0.29(+0.91%) |
May 04, 2012 | 31.57 | 31.57 | 31.32 | 31.49 | 14,918 | -0.17(-0.52%) |
May 03, 2012 | 31.83 | 31.88 | 31.64 | 31.65 | 38,882 | -0.13(-0.42%) |
May 02, 2012 | 31.59 | 31.82 | 31.56 | 31.79 | 30,465 | +0.00(+0.00%) |
May 01, 2012 | 31.51 | 32.03 | 31.51 | 31.79 | 35,669 | +0.27(+0.84%) |
Apr 30, 2012 | 31.69 | 31.69 | 31.34 | 31.52 | 36,226 | -0.14(-0.44%) |
Apr 27, 2012 | 31.60 | 31.72 | 31.44 | 31.66 | 211,093 | +0.15(+0.48%) |
Apr 26, 2012 | 31.35 | 31.58 | 31.26 | 31.51 | 24,394 | -0.01(-0.02%) |
Apr 25, 2012 | 31.33 | 31.51 | 31.31 | 31.51 | 21,993 | +0.37(+1.19%) |
Apr 24, 2012 | 30.72 | 31.14 | 30.72 | 31.14 | 10,914 | +0.47(+1.54%) |
Apr 23, 2012 | 30.58 | 30.68 | 30.45 | 30.67 | 17,132 | -0.25(-0.82%) |
Apr 20, 2012 | 30.62 | 31.02 | 30.62 | 30.92 | 15,592 | +0.41(+1.33%) |
Apr 19, 2012 | 30.61 | 30.64 | 30.38 | 30.52 | 389,158 | -0.05(-0.15%) |
Apr 18, 2012 | 30.67 | 30.72 | 30.56 | 30.57 | 19,424 | -0.21(-0.69%) |
Apr 17, 2012 | 30.85 | 30.87 | 30.57 | 30.78 | 34,653 | +0.15(+0.50%) |
Apr 16, 2012 | 30.37 | 30.82 | 30.34 | 30.62 | 27,325 | +0.38(+1.27%) |
Apr 13, 2012 | 30.24 | 30.42 | 30.17 | 30.24 | 74,580 | -0.03(-0.11%) |
Apr 12, 2012 | 29.96 | 30.27 | 29.93 | 30.27 | 20,535 | +0.37(+1.24%) |
Apr 11, 2012 | 29.86 | 29.90 | 29.70 | 29.90 | 31,844 | +0.34(+1.14%) |
Apr 10, 2012 | 30.09 | 30.18 | 29.53 | 29.56 | 20,702 | -0.60(-1.98%) |
Apr 09, 2012 | 30.03 | 30.29 | 29.96 | 30.16 | 16,684 | -0.29(-0.96%) |
Apr 05, 2012 | 30.46 | 30.58 | 30.39 | 30.45 | 14,023 | -0.11(-0.37%) |
Apr 04, 2012 | 30.57 | 30.67 | 30.42 | 30.57 | 42,976 | -0.27(-0.88%) |
Apr 03, 2012 | 30.94 | 30.97 | 30.74 | 30.84 | 12,801 | -0.14(-0.45%) |