Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 30.76 | 31.08 | 30.62 | 31.08 | 411,261 | +0.96(+3.19%) |
Jun 28, 2012 | 29.80 | 30.12 | 29.63 | 30.12 | 186,239 | +0.10(+0.35%) |
Jun 27, 2012 | 29.66 | 30.04 | 29.64 | 30.01 | 275,032 | +0.44(+1.50%) |
Jun 26, 2012 | 29.51 | 29.72 | 29.23 | 29.57 | 167,375 | +0.10(+0.34%) |
Jun 25, 2012 | 29.50 | 29.61 | 29.38 | 29.47 | 279,421 | -0.46(-1.52%) |
Jun 22, 2012 | 29.79 | 30.01 | 29.64 | 29.93 | 255,738 | +0.34(+1.16%) |
Jun 21, 2012 | 30.31 | 30.38 | 29.55 | 29.58 | 203,527 | -0.77(-2.55%) |
Jun 20, 2012 | 30.43 | 30.61 | 30.21 | 30.36 | 193,911 | -0.09(-0.29%) |
Jun 19, 2012 | 30.01 | 30.62 | 29.96 | 30.45 | 163,477 | +0.59(+1.98%) |
Jun 18, 2012 | 29.73 | 29.99 | 29.59 | 29.85 | 157,423 | -0.06(-0.19%) |
Jun 15, 2012 | 29.59 | 29.94 | 29.47 | 29.91 | 190,603 | +0.40(+1.37%) |
Jun 14, 2012 | 29.15 | 29.60 | 29.09 | 29.51 | 242,603 | +0.40(+1.38%) |
Jun 13, 2012 | 29.45 | 29.62 | 28.97 | 29.11 | 232,412 | -0.38(-1.28%) |
Jun 12, 2012 | 29.22 | 29.50 | 28.95 | 29.48 | 826,686 | +0.37(+1.28%) |
Jun 11, 2012 | 30.24 | 30.24 | 29.09 | 29.11 | 380,730 | -0.77(-2.59%) |
Jun 08, 2012 | 29.45 | 29.91 | 29.25 | 29.88 | 278,808 | +0.39(+1.32%) |
Jun 07, 2012 | 30.20 | 30.20 | 29.49 | 29.49 | 525,387 | -0.20(-0.69%) |
Jun 06, 2012 | 29.15 | 29.71 | 29.13 | 29.70 | 781,510 | +0.77(+2.66%) |
Jun 05, 2012 | 28.51 | 28.96 | 28.48 | 28.93 | 535,559 | +0.24(+0.83%) |
Jun 04, 2012 | 28.87 | 28.99 | 28.43 | 28.69 | 1,256,017 | -0.11(-0.38%) |
Jun 01, 2012 | 29.09 | 29.27 | 28.76 | 28.80 | 1,557,633 | -0.93(-3.13%) |
May 31, 2012 | 29.80 | 29.93 | 29.33 | 29.73 | 353,333 | -0.07(-0.25%) |
May 30, 2012 | 30.12 | 30.12 | 29.74 | 29.80 | 542,319 | -0.57(-1.89%) |
May 29, 2012 | 30.21 | 30.49 | 30.06 | 30.38 | 277,494 | +0.42(+1.39%) |
May 25, 2012 | 29.96 | 30.08 | 29.83 | 29.96 | 241,691 | -0.01(-0.03%) |
May 24, 2012 | 29.90 | 30.00 | 29.52 | 29.97 | 496,505 | +0.07(+0.22%) |
May 23, 2012 | 29.42 | 29.95 | 29.20 | 29.90 | 1,058,370 | +0.17(+0.56%) |
May 22, 2012 | 29.99 | 30.19 | 29.53 | 29.74 | 18,498,810 | -0.22(-0.75%) |
May 21, 2012 | 29.53 | 30.00 | 29.34 | 29.96 | 1,029,964 | +0.52(+1.75%) |
May 18, 2012 | 29.69 | 29.89 | 29.38 | 29.45 | 700,979 | -0.23(-0.78%) |
May 17, 2012 | 30.38 | 30.42 | 29.67 | 29.68 | 864,226 | -0.69(-2.26%) |
May 16, 2012 | 30.75 | 30.89 | 30.34 | 30.36 | 292,137 | -0.27(-0.87%) |
May 15, 2012 | 30.59 | 30.93 | 30.53 | 30.63 | 602,987 | +0.00(+0.01%) |
May 14, 2012 | 30.67 | 30.88 | 30.51 | 30.63 | 347,942 | -0.39(-1.26%) |
May 11, 2012 | 30.85 | 31.31 | 30.85 | 31.02 | 497,473 | -0.13(-0.41%) |
May 10, 2012 | 31.24 | 31.35 | 30.99 | 31.15 | 840,066 | +0.16(+0.51%) |
May 09, 2012 | 30.75 | 31.14 | 30.64 | 30.99 | 789,365 | -0.19(-0.60%) |
May 08, 2012 | 30.92 | 31.21 | 30.72 | 31.17 | 514,412 | +0.01(+0.03%) |
May 07, 2012 | 30.91 | 31.28 | 30.88 | 31.17 | 1,101,298 | +0.12(+0.39%) |
May 04, 2012 | 31.50 | 31.51 | 30.99 | 31.05 | 891,465 | -0.66(-2.08%) |
May 03, 2012 | 32.08 | 32.14 | 31.52 | 31.71 | 937,052 | -0.42(-1.32%) |
May 02, 2012 | 31.81 | 32.16 | 31.64 | 32.13 | 786,085 | +0.12(+0.38%) |
May 01, 2012 | 32.04 | 32.65 | 31.94 | 32.01 | 521,939 | -0.02(-0.05%) |
Apr 30, 2012 | 32.39 | 32.39 | 32.03 | 32.03 | 231,709 | -0.40(-1.24%) |
Apr 27, 2012 | 32.18 | 32.47 | 31.84 | 32.43 | 382,975 | +0.33(+1.04%) |
Apr 26, 2012 | 31.86 | 32.18 | 31.79 | 32.10 | 333,689 | +0.20(+0.63%) |
Apr 25, 2012 | 31.90 | 32.10 | 31.74 | 31.90 | 310,905 | +0.47(+1.48%) |
Apr 24, 2012 | 31.15 | 31.53 | 31.05 | 31.43 | 229,628 | +0.28(+0.91%) |
Apr 23, 2012 | 31.15 | 31.18 | 30.85 | 31.15 | 593,556 | -0.48(-1.51%) |
Apr 20, 2012 | 31.63 | 31.92 | 31.59 | 31.63 | 257,545 | +0.25(+0.80%) |
Apr 19, 2012 | 31.66 | 31.85 | 31.19 | 31.38 | 448,846 | -0.22(-0.70%) |
Apr 18, 2012 | 31.78 | 31.78 | 31.45 | 31.60 | 467,597 | -0.35(-1.09%) |
Apr 17, 2012 | 31.74 | 32.22 | 31.67 | 31.95 | 259,975 | +0.52(+1.64%) |
Apr 16, 2012 | 31.46 | 31.69 | 31.11 | 31.43 | 288,460 | +0.15(+0.49%) |
Apr 13, 2012 | 31.63 | 31.67 | 31.27 | 31.28 | 281,419 | -0.51(-1.59%) |
Apr 12, 2012 | 31.34 | 31.89 | 31.29 | 31.79 | 504,579 | +0.49(+1.58%) |
Apr 11, 2012 | 31.10 | 31.31 | 31.05 | 31.29 | 344,869 | +0.47(+1.54%) |
Apr 10, 2012 | 31.46 | 31.50 | 30.76 | 30.82 | 570,289 | -0.77(-2.43%) |
Apr 09, 2012 | 31.64 | 31.69 | 31.37 | 31.59 | 453,026 | -0.57(-1.77%) |
Apr 05, 2012 | 32.15 | 32.33 | 32.06 | 32.16 | 471,772 | -0.12(-0.37%) |
Apr 04, 2012 | 32.42 | 32.48 | 32.11 | 32.28 | 679,889 | -0.57(-1.72%) |
Apr 03, 2012 | 33.01 | 33.11 | 32.66 | 32.84 | 332,702 | -0.24(-0.72%) |