Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 31.06 | 31.17 | 30.88 | 31.17 | 978,273 | +0.54(+1.76%) |
Jun 28, 2012 | 30.13 | 30.63 | 30.00 | 30.63 | 533,685 | +0.24(+0.79%) |
Jun 27, 2012 | 30.28 | 30.47 | 30.03 | 30.39 | 1,182,713 | +0.09(+0.31%) |
Jun 26, 2012 | 30.25 | 30.50 | 29.97 | 30.30 | 872,286 | +0.21(+0.71%) |
Jun 25, 2012 | 29.79 | 30.12 | 29.41 | 30.08 | 878,641 | +0.07(+0.25%) |
Jun 22, 2012 | 30.42 | 30.53 | 29.98 | 30.01 | 2,631,862 | -0.32(-1.07%) |
Jun 21, 2012 | 30.68 | 30.79 | 30.24 | 30.33 | 1,085,036 | -0.41(-1.33%) |
Jun 20, 2012 | 30.23 | 30.75 | 30.04 | 30.74 | 1,343,019 | +0.50(+1.66%) |
Jun 19, 2012 | 29.88 | 30.50 | 29.88 | 30.24 | 974,756 | +0.37(+1.24%) |
Jun 18, 2012 | 29.46 | 29.91 | 29.32 | 29.87 | 871,416 | +0.22(+0.75%) |
Jun 15, 2012 | 29.44 | 29.72 | 29.39 | 29.65 | 914,213 | +0.19(+0.66%) |
Jun 14, 2012 | 29.63 | 29.73 | 29.24 | 29.45 | 1,056,765 | -0.08(-0.28%) |
Jun 13, 2012 | 29.50 | 29.75 | 29.28 | 29.54 | 915,889 | +0.02(+0.06%) |
Jun 12, 2012 | 29.24 | 29.52 | 29.10 | 29.52 | 861,347 | +0.30(+1.02%) |
Jun 11, 2012 | 29.76 | 29.80 | 29.10 | 29.22 | 1,133,189 | -0.29(-0.97%) |
Jun 08, 2012 | 29.06 | 29.51 | 28.81 | 29.51 | 1,137,468 | +0.44(+1.50%) |
Jun 07, 2012 | 29.21 | 29.30 | 28.73 | 29.07 | 1,141,931 | +0.07(+0.26%) |
Jun 06, 2012 | 28.39 | 29.00 | 28.09 | 29.00 | 1,779,529 | +1.03(+3.68%) |
Jun 05, 2012 | 27.37 | 27.98 | 27.34 | 27.97 | 1,043,718 | +0.58(+2.10%) |
Jun 04, 2012 | 28.08 | 28.08 | 27.10 | 27.39 | 1,739,190 | -0.54(-1.93%) |
Jun 01, 2012 | 28.77 | 28.90 | 27.91 | 27.93 | 1,258,483 | -1.20(-4.11%) |
May 31, 2012 | 29.74 | 29.74 | 29.02 | 29.13 | 4,102,745 | -0.37(-1.26%) |
May 30, 2012 | 30.21 | 30.21 | 29.48 | 29.50 | 1,215,047 | -0.95(-3.11%) |
May 29, 2012 | 30.74 | 30.74 | 30.14 | 30.45 | 2,037,178 | -0.03(-0.09%) |
May 25, 2012 | 30.63 | 30.71 | 30.31 | 30.47 | 695,729 | -0.09(-0.30%) |
May 24, 2012 | 30.53 | 30.66 | 30.37 | 30.57 | 836,024 | +0.15(+0.49%) |
May 23, 2012 | 30.35 | 30.47 | 29.88 | 30.42 | 699,523 | -0.17(-0.55%) |
May 22, 2012 | 30.41 | 30.65 | 30.32 | 30.58 | 930,008 | +0.23(+0.76%) |
May 21, 2012 | 30.42 | 30.83 | 30.18 | 30.35 | 729,449 | +0.25(+0.83%) |
May 18, 2012 | 30.82 | 31.10 | 29.94 | 30.10 | 643,261 | -0.51(-1.67%) |
May 17, 2012 | 31.15 | 31.17 | 30.45 | 30.61 | 862,591 | -0.57(-1.81%) |
May 16, 2012 | 30.58 | 31.63 | 30.58 | 31.18 | 1,437,687 | +0.64(+2.10%) |
May 15, 2012 | 30.78 | 30.97 | 30.38 | 30.54 | 479,411 | -0.28(-0.90%) |
May 14, 2012 | 30.91 | 31.00 | 30.58 | 30.82 | 880,988 | -0.35(-1.13%) |
May 11, 2012 | 30.21 | 31.24 | 29.94 | 31.17 | 1,514,562 | +0.94(+3.10%) |
May 10, 2012 | 30.11 | 30.57 | 30.03 | 30.23 | 706,852 | +0.19(+0.65%) |
May 09, 2012 | 29.94 | 30.12 | 29.55 | 30.04 | 646,394 | -0.24(-0.80%) |
May 08, 2012 | 30.22 | 30.48 | 30.10 | 30.28 | 677,924 | -0.04(-0.12%) |
May 07, 2012 | 30.27 | 30.71 | 30.09 | 30.32 | 688,765 | -0.06(-0.18%) |
May 04, 2012 | 30.71 | 30.84 | 30.19 | 30.37 | 535,640 | -0.39(-1.27%) |
May 03, 2012 | 30.89 | 31.28 | 30.73 | 30.76 | 599,744 | -0.22(-0.72%) |
May 02, 2012 | 30.84 | 31.32 | 30.77 | 30.98 | 785,926 | -0.10(-0.33%) |
May 01, 2012 | 30.72 | 31.34 | 30.67 | 31.09 | 788,997 | +0.45(+1.45%) |
Apr 30, 2012 | 31.08 | 31.19 | 30.57 | 30.64 | 522,052 | -0.57(-1.81%) |
Apr 27, 2012 | 30.96 | 31.27 | 30.84 | 31.21 | 457,348 | +0.26(+0.84%) |
Apr 26, 2012 | 30.97 | 31.23 | 30.86 | 30.95 | 558,840 | -0.04(-0.12%) |
Apr 25, 2012 | 30.83 | 31.22 | 30.63 | 30.98 | 366,471 | +0.40(+1.30%) |
Apr 24, 2012 | 30.46 | 30.85 | 30.36 | 30.58 | 576,232 | +0.29(+0.95%) |
Apr 23, 2012 | 30.45 | 30.51 | 30.05 | 30.30 | 565,304 | -0.36(-1.18%) |
Apr 20, 2012 | 30.89 | 30.94 | 30.48 | 30.66 | 639,154 | -0.20(-0.66%) |
Apr 19, 2012 | 30.20 | 30.86 | 30.19 | 30.86 | 1,068,374 | +0.25(+0.82%) |
Apr 18, 2012 | 31.26 | 31.26 | 30.34 | 30.61 | 622,282 | -0.47(-1.52%) |
Apr 17, 2012 | 30.44 | 31.19 | 30.32 | 31.09 | 1,132,844 | +0.93(+3.08%) |
Apr 16, 2012 | 30.02 | 30.45 | 29.76 | 30.16 | 364,060 | +0.30(+0.99%) |
Apr 13, 2012 | 30.48 | 30.50 | 29.81 | 29.86 | 592,657 | -0.71(-2.34%) |
Apr 12, 2012 | 30.16 | 30.58 | 30.14 | 30.58 | 465,639 | +0.38(+1.26%) |
Apr 11, 2012 | 29.88 | 30.19 | 29.73 | 30.19 | 425,686 | +0.69(+2.33%) |
Apr 10, 2012 | 29.83 | 30.00 | 29.39 | 29.51 | 473,190 | -0.32(-1.06%) |
Apr 09, 2012 | 30.06 | 30.06 | 29.62 | 29.82 | 412,012 | -0.50(-1.65%) |
Apr 05, 2012 | 30.28 | 30.35 | 30.10 | 30.32 | 756,214 | -0.15(-0.49%) |
Apr 04, 2012 | 30.71 | 30.71 | 30.11 | 30.47 | 956,902 | -0.58(-1.88%) |
Apr 03, 2012 | 30.65 | 31.09 | 30.56 | 31.06 | 685,550 | +0.36(+1.18%) |