Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 27.29 | 27.55 | 27.00 | 27.24 | 211,602 | +1.03(+3.93%) |
Jun 28, 2012 | 26.57 | 26.58 | 25.92 | 26.21 | 385,292 | -0.49(-1.84%) |
Jun 27, 2012 | 27.04 | 27.04 | 26.57 | 26.70 | 151,724 | -0.17(-0.63%) |
Jun 26, 2012 | 27.04 | 27.12 | 26.60 | 26.87 | 137,251 | -0.45(-1.65%) |
Jun 25, 2012 | 26.58 | 27.42 | 26.53 | 27.32 | 182,271 | +0.60(+2.26%) |
Jun 22, 2012 | 26.57 | 26.72 | 26.37 | 26.72 | 245,456 | +0.03(+0.10%) |
Jun 21, 2012 | 27.40 | 27.45 | 26.65 | 26.69 | 579,700 | -1.13(-4.06%) |
Jun 20, 2012 | 27.98 | 28.39 | 27.25 | 27.82 | 320,870 | -0.39(-1.38%) |
Jun 19, 2012 | 28.55 | 28.56 | 28.10 | 28.21 | 198,689 | -0.29(-1.02%) |
Jun 18, 2012 | 28.14 | 28.60 | 28.08 | 28.50 | 108,367 | +0.10(+0.35%) |
Jun 15, 2012 | 28.43 | 28.53 | 28.35 | 28.40 | 98,753 | -0.02(-0.07%) |
Jun 14, 2012 | 28.63 | 28.64 | 27.95 | 28.42 | 292,582 | -0.21(-0.73%) |
Jun 13, 2012 | 28.81 | 28.88 | 28.58 | 28.63 | 167,497 | -0.13(-0.44%) |
Jun 12, 2012 | 28.64 | 28.84 | 28.47 | 28.76 | 154,089 | +0.37(+1.29%) |
Jun 11, 2012 | 28.46 | 28.46 | 28.09 | 28.39 | 141,926 | +0.01(+0.04%) |
Jun 08, 2012 | 27.95 | 28.38 | 27.95 | 28.38 | 126,789 | -0.01(-0.04%) |
Jun 07, 2012 | 29.38 | 29.38 | 28.16 | 28.39 | 237,942 | -0.78(-2.67%) |
Jun 06, 2012 | 29.46 | 29.63 | 29.03 | 29.17 | 319,261 | +0.82(+2.89%) |
Jun 05, 2012 | 28.12 | 28.36 | 28.09 | 28.35 | 253,491 | +0.30(+1.07%) |
Jun 04, 2012 | 28.16 | 28.17 | 27.78 | 28.05 | 133,390 | -0.19(-0.67%) |
Jun 01, 2012 | 28.05 | 28.48 | 27.93 | 28.24 | 313,537 | +0.69(+2.50%) |
May 31, 2012 | 27.74 | 27.88 | 27.34 | 27.55 | 134,471 | -0.17(-0.61%) |
May 30, 2012 | 27.34 | 27.94 | 27.20 | 27.72 | 201,398 | +0.05(+0.18%) |
May 29, 2012 | 28.35 | 28.45 | 27.52 | 27.67 | 171,722 | -0.56(-1.98%) |
May 25, 2012 | 28.05 | 28.35 | 27.97 | 28.23 | 216,102 | +0.17(+0.61%) |
May 24, 2012 | 28.22 | 28.26 | 27.79 | 28.06 | 225,217 | +0.42(+1.52%) |
May 23, 2012 | 27.53 | 27.68 | 26.92 | 27.64 | 370,831 | -0.27(-0.97%) |
May 22, 2012 | 28.12 | 28.57 | 27.73 | 27.91 | 346,293 | -0.37(-1.31%) |
May 21, 2012 | 27.93 | 28.28 | 27.83 | 28.28 | 153,700 | -0.15(-0.53%) |
May 18, 2012 | 28.21 | 28.68 | 28.19 | 28.43 | 264,068 | +0.61(+2.19%) |
May 17, 2012 | 27.52 | 28.08 | 27.28 | 27.82 | 607,881 | +0.90(+3.34%) |
May 16, 2012 | 27.23 | 27.75 | 26.54 | 26.92 | 701,786 | -0.50(-1.82%) |
May 15, 2012 | 27.85 | 28.03 | 27.36 | 27.42 | 280,790 | -0.59(-2.11%) |
May 14, 2012 | 28.24 | 28.26 | 27.98 | 28.01 | 370,738 | -0.66(-2.30%) |
May 11, 2012 | 28.33 | 28.89 | 28.19 | 28.67 | 232,205 | -0.15(-0.52%) |
May 10, 2012 | 29.05 | 29.21 | 28.80 | 28.82 | 110,941 | -0.14(-0.48%) |
May 09, 2012 | 28.65 | 29.08 | 28.59 | 28.96 | 158,009 | -0.31(-1.06%) |
May 08, 2012 | 29.22 | 29.31 | 28.91 | 29.27 | 515,075 | -0.57(-1.91%) |
May 07, 2012 | 30.00 | 30.00 | 29.43 | 29.84 | 224,989 | -0.20(-0.67%) |
May 04, 2012 | 29.80 | 30.19 | 29.79 | 30.04 | 130,590 | +0.11(+0.38%) |
May 03, 2012 | 30.11 | 30.20 | 29.63 | 29.93 | 501,115 | -0.48(-1.59%) |
May 02, 2012 | 30.33 | 30.41 | 30.17 | 30.41 | 213,384 | -0.29(-0.94%) |
May 01, 2012 | 31.00 | 31.07 | 30.67 | 30.70 | 118,157 | -0.10(-0.32%) |
Apr 30, 2012 | 30.52 | 30.82 | 30.35 | 30.80 | 157,076 | -0.25(-0.81%) |
Apr 27, 2012 | 31.15 | 31.16 | 30.96 | 31.05 | 235,348 | +0.19(+0.62%) |
Apr 26, 2012 | 30.52 | 31.03 | 30.43 | 30.86 | 112,110 | +0.36(+1.18%) |
Apr 25, 2012 | 30.63 | 30.65 | 29.75 | 30.50 | 232,779 | -0.07(-0.23%) |
Apr 24, 2012 | 30.78 | 30.88 | 30.44 | 30.57 | 153,937 | -0.06(-0.20%) |
Apr 23, 2012 | 30.47 | 30.64 | 30.25 | 30.63 | 255,003 | -0.76(-2.42%) |
Apr 20, 2012 | 31.42 | 31.50 | 31.34 | 31.39 | 112,067 | -0.07(-0.22%) |
Apr 19, 2012 | 31.54 | 31.75 | 31.40 | 31.46 | 316,952 | +0.16(+0.51%) |
Apr 18, 2012 | 31.29 | 31.38 | 31.12 | 31.30 | 149,735 | -0.14(-0.45%) |
Apr 17, 2012 | 31.53 | 31.60 | 31.13 | 31.44 | 129,243 | +0.21(+0.67%) |
Apr 16, 2012 | 31.31 | 31.45 | 31.07 | 31.23 | 136,022 | +0.00(+0.00%) |
Apr 13, 2012 | 31.98 | 31.98 | 31.10 | 31.23 | 190,604 | -0.85(-2.65%) |
Apr 12, 2012 | 31.35 | 32.28 | 31.35 | 32.08 | 204,068 | +0.78(+2.49%) |
Apr 11, 2012 | 31.42 | 31.56 | 31.14 | 31.30 | 138,913 | -0.15(-0.48%) |
Apr 10, 2012 | 31.36 | 31.58 | 30.90 | 31.45 | 135,716 | +0.20(+0.64%) |
Apr 09, 2012 | 31.47 | 31.49 | 31.06 | 31.25 | 54,292 | -0.18(-0.57%) |
Apr 05, 2012 | 31.23 | 31.56 | 31.20 | 31.43 | 91,940 | +0.45(+1.45%) |
Apr 04, 2012 | 31.30 | 31.43 | 30.76 | 30.98 | 227,820 | -1.32(-4.09%) |
Apr 03, 2012 | 32.71 | 33.02 | 32.23 | 32.30 | 180,112 | -0.42(-1.28%) |