Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 31.53 | 31.69 | 31.37 | 31.49 | 55,242 | +0.16(+0.51%) |
Jun 28, 2012 | 31.19 | 31.33 | 30.98 | 31.33 | 36,827 | +0.11(+0.36%) |
Jun 27, 2012 | 30.98 | 31.27 | 30.98 | 31.22 | 54,107 | +0.33(+1.08%) |
Jun 26, 2012 | 30.83 | 30.95 | 30.74 | 30.89 | 72,720 | +0.09(+0.30%) |
Jun 25, 2012 | 30.72 | 30.84 | 30.65 | 30.80 | 175,762 | -0.10(-0.33%) |
Jun 22, 2012 | 30.93 | 30.94 | 30.81 | 30.90 | 55,811 | +0.10(+0.33%) |
Jun 21, 2012 | 31.19 | 31.31 | 30.79 | 30.80 | 163,271 | -0.34(-1.09%) |
Jun 20, 2012 | 31.41 | 31.44 | 31.06 | 31.13 | 135,280 | -0.32(-1.03%) |
Jun 19, 2012 | 31.60 | 31.65 | 31.42 | 31.46 | 101,415 | +0.02(+0.06%) |
Jun 18, 2012 | 31.33 | 31.49 | 31.33 | 31.44 | 57,183 | +0.04(+0.14%) |
Jun 15, 2012 | 31.33 | 31.41 | 31.24 | 31.40 | 29,346 | +0.18(+0.58%) |
Jun 14, 2012 | 31.05 | 31.29 | 31.05 | 31.22 | 63,407 | +0.22(+0.72%) |
Jun 13, 2012 | 30.91 | 31.13 | 30.82 | 30.99 | 38,903 | -0.06(-0.18%) |
Jun 12, 2012 | 31.01 | 31.05 | 30.75 | 31.05 | 27,197 | +0.07(+0.22%) |
Jun 11, 2012 | 31.17 | 31.31 | 30.97 | 30.98 | 96,392 | -0.10(-0.31%) |
Jun 08, 2012 | 31.00 | 31.09 | 30.83 | 31.08 | 46,213 | +0.10(+0.34%) |
Jun 07, 2012 | 31.01 | 31.05 | 30.94 | 30.97 | 70,651 | +0.20(+0.66%) |
Jun 06, 2012 | 30.56 | 30.77 | 30.46 | 30.77 | 384,399 | +0.37(+1.22%) |
Jun 05, 2012 | 30.18 | 30.50 | 30.18 | 30.40 | 78,313 | +0.14(+0.46%) |
Jun 04, 2012 | 30.22 | 30.27 | 30.15 | 30.26 | 301,396 | +0.07(+0.24%) |
Jun 01, 2012 | 30.09 | 30.36 | 30.09 | 30.19 | 110,927 | -0.14(-0.47%) |
May 31, 2012 | 30.23 | 30.45 | 30.10 | 30.33 | 64,162 | +0.19(+0.62%) |
May 30, 2012 | 30.22 | 30.45 | 30.14 | 30.14 | 41,611 | -0.22(-0.72%) |
May 29, 2012 | 30.37 | 30.38 | 30.25 | 30.36 | 37,700 | +0.10(+0.33%) |
May 25, 2012 | 30.19 | 30.36 | 30.19 | 30.26 | 43,462 | +0.08(+0.25%) |
May 24, 2012 | 30.10 | 30.28 | 30.01 | 30.18 | 1,003,243 | +0.17(+0.57%) |
May 23, 2012 | 30.01 | 30.22 | 29.89 | 30.01 | 102,884 | -0.20(-0.67%) |
May 22, 2012 | 30.09 | 30.27 | 30.09 | 30.21 | 124,902 | +0.17(+0.57%) |
May 21, 2012 | 29.96 | 30.04 | 29.84 | 30.04 | 69,711 | +0.10(+0.35%) |
May 18, 2012 | 30.09 | 30.20 | 29.93 | 29.94 | 52,111 | -0.06(-0.21%) |
May 17, 2012 | 30.22 | 30.22 | 29.99 | 30.00 | 44,665 | -0.22(-0.72%) |
May 16, 2012 | 30.26 | 30.33 | 30.16 | 30.22 | 115,333 | -0.01(-0.03%) |
May 15, 2012 | 30.37 | 30.39 | 30.12 | 30.23 | 63,332 | -0.15(-0.50%) |
May 14, 2012 | 30.32 | 30.47 | 30.26 | 30.38 | 122,822 | -0.12(-0.40%) |
May 11, 2012 | 30.39 | 30.65 | 30.39 | 30.50 | 42,268 | -0.00(-0.01%) |
May 10, 2012 | 30.34 | 30.57 | 30.34 | 30.50 | 205,782 | +0.33(+1.08%) |
May 09, 2012 | 30.04 | 30.30 | 29.99 | 30.18 | 94,587 | -0.03(-0.10%) |
May 08, 2012 | 29.99 | 30.23 | 29.99 | 30.21 | 50,072 | +0.10(+0.35%) |
May 07, 2012 | 30.12 | 30.15 | 30.03 | 30.11 | 60,560 | -0.08(-0.26%) |
May 04, 2012 | 30.12 | 30.33 | 30.12 | 30.19 | 67,392 | +0.00(+0.01%) |
May 03, 2012 | 30.46 | 30.47 | 30.15 | 30.18 | 66,599 | -0.14(-0.46%) |
May 02, 2012 | 30.42 | 30.45 | 30.29 | 30.32 | 67,986 | -0.19(-0.63%) |
May 01, 2012 | 30.35 | 30.62 | 30.29 | 30.51 | 426,846 | +0.16(+0.51%) |
Apr 30, 2012 | 30.30 | 30.38 | 30.18 | 30.36 | 213,390 | +0.04(+0.13%) |
Apr 27, 2012 | 30.21 | 30.33 | 30.16 | 30.32 | 65,711 | +0.15(+0.49%) |
Apr 26, 2012 | 29.94 | 30.22 | 29.94 | 30.17 | 74,902 | +0.18(+0.59%) |
Apr 25, 2012 | 29.90 | 30.03 | 29.88 | 29.99 | 38,078 | +0.17(+0.58%) |
Apr 24, 2012 | 29.64 | 29.85 | 29.64 | 29.82 | 62,700 | +0.23(+0.79%) |
Apr 23, 2012 | 29.57 | 29.60 | 29.50 | 29.59 | 207,783 | -0.19(-0.65%) |
Apr 20, 2012 | 29.58 | 29.81 | 29.50 | 29.78 | 85,122 | +0.31(+1.04%) |
Apr 19, 2012 | 29.59 | 29.61 | 29.39 | 29.47 | 95,008 | -0.09(-0.32%) |
Apr 18, 2012 | 29.55 | 29.72 | 29.52 | 29.57 | 167,124 | -0.08(-0.27%) |
Apr 17, 2012 | 29.57 | 29.67 | 29.33 | 29.65 | 94,422 | +0.21(+0.73%) |
Apr 16, 2012 | 29.28 | 29.53 | 29.23 | 29.43 | 192,118 | +0.23(+0.78%) |
Apr 13, 2012 | 29.27 | 29.45 | 29.19 | 29.20 | 70,391 | -0.09(-0.31%) |
Apr 12, 2012 | 29.20 | 29.32 | 29.09 | 29.29 | 71,816 | +0.10(+0.34%) |
Apr 11, 2012 | 29.33 | 29.33 | 29.14 | 29.19 | 100,496 | +0.05(+0.18%) |
Apr 10, 2012 | 29.47 | 29.47 | 29.08 | 29.14 | 171,095 | -0.42(-1.41%) |
Apr 09, 2012 | 29.46 | 29.62 | 29.46 | 29.56 | 95,755 | -0.18(-0.62%) |
Apr 05, 2012 | 29.86 | 29.86 | 29.65 | 29.74 | 90,708 | -0.23(-0.78%) |
Apr 04, 2012 | 29.85 | 30.01 | 29.83 | 29.97 | 92,880 | -0.05(-0.16%) |
Apr 03, 2012 | 30.00 | 30.04 | 29.81 | 30.02 | 132,048 | +0.01(+0.05%) |