Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 30.53 | 31.51 | 30.19 | 31.27 | 101,466 | +1.60(+5.39%) |
Jun 28, 2012 | 29.33 | 29.68 | 28.91 | 29.66 | 67,815 | -0.17(-0.59%) |
Jun 27, 2012 | 29.31 | 29.87 | 29.31 | 29.84 | 81,931 | +0.55(+1.88%) |
Jun 26, 2012 | 29.32 | 29.47 | 28.86 | 29.29 | 59,146 | +0.04(+0.13%) |
Jun 25, 2012 | 29.21 | 29.63 | 28.98 | 29.25 | 79,589 | -0.63(-2.12%) |
Jun 22, 2012 | 29.84 | 29.94 | 29.34 | 29.89 | 144,882 | +0.36(+1.21%) |
Jun 21, 2012 | 30.48 | 30.49 | 29.33 | 29.53 | 112,167 | -0.90(-2.96%) |
Jun 20, 2012 | 30.96 | 30.96 | 30.19 | 30.43 | 101,991 | -0.64(-2.07%) |
Jun 19, 2012 | 30.36 | 31.38 | 30.24 | 31.07 | 155,174 | +0.92(+3.05%) |
Jun 18, 2012 | 30.47 | 30.52 | 30.00 | 30.15 | 68,971 | -0.63(-2.06%) |
Jun 15, 2012 | 29.55 | 30.83 | 28.75 | 30.79 | 136,771 | +1.19(+4.01%) |
Jun 14, 2012 | 28.94 | 29.82 | 28.68 | 29.60 | 127,992 | +0.63(+2.16%) |
Jun 13, 2012 | 30.12 | 30.12 | 28.66 | 28.98 | 121,756 | -1.30(-4.28%) |
Jun 12, 2012 | 29.94 | 30.32 | 29.10 | 30.27 | 104,431 | +0.60(+2.01%) |
Jun 11, 2012 | 31.69 | 31.72 | 29.63 | 29.67 | 123,790 | -1.57(-5.03%) |
Jun 08, 2012 | 30.64 | 31.33 | 30.04 | 31.25 | 61,870 | +0.40(+1.31%) |
Jun 07, 2012 | 31.80 | 32.29 | 30.83 | 30.84 | 163,702 | -0.72(-2.27%) |
Jun 06, 2012 | 30.75 | 31.56 | 30.75 | 31.56 | 71,334 | +1.20(+3.97%) |
Jun 05, 2012 | 29.89 | 30.52 | 29.72 | 30.35 | 68,817 | +0.21(+0.70%) |
Jun 04, 2012 | 30.40 | 30.54 | 29.57 | 30.14 | 67,484 | -0.13(-0.43%) |
Jun 01, 2012 | 31.30 | 31.30 | 30.22 | 30.27 | 116,262 | -2.01(-6.24%) |
May 31, 2012 | 32.52 | 32.52 | 31.70 | 32.29 | 106,047 | -0.25(-0.76%) |
May 30, 2012 | 33.20 | 33.48 | 32.48 | 32.53 | 100,217 | -1.22(-3.62%) |
May 29, 2012 | 32.87 | 34.04 | 32.87 | 33.76 | 131,818 | +1.46(+4.53%) |
May 25, 2012 | 32.07 | 32.79 | 31.69 | 32.30 | 99,263 | +0.30(+0.95%) |
May 24, 2012 | 31.94 | 32.16 | 31.28 | 31.99 | 92,347 | +0.19(+0.61%) |
May 23, 2012 | 31.53 | 31.95 | 30.84 | 31.80 | 96,475 | -0.16(-0.49%) |
May 22, 2012 | 32.53 | 32.67 | 31.62 | 31.95 | 113,963 | -0.40(-1.22%) |
May 21, 2012 | 31.95 | 32.87 | 31.86 | 32.35 | 213,518 | +0.65(+2.06%) |
May 18, 2012 | 32.36 | 32.54 | 31.51 | 31.70 | 133,101 | -0.49(-1.51%) |
May 17, 2012 | 32.85 | 33.00 | 32.09 | 32.18 | 182,489 | -0.46(-1.41%) |
May 16, 2012 | 33.25 | 33.41 | 32.52 | 32.64 | 113,896 | -0.34(-1.03%) |
May 15, 2012 | 34.13 | 34.14 | 32.88 | 32.98 | 126,625 | -1.21(-3.55%) |
May 14, 2012 | 34.48 | 34.69 | 34.00 | 34.20 | 90,448 | -0.70(-2.00%) |
May 11, 2012 | 34.96 | 35.42 | 34.65 | 34.90 | 95,321 | -0.61(-1.71%) |
May 10, 2012 | 36.24 | 36.35 | 35.39 | 35.50 | 106,015 | -0.30(-0.84%) |
May 09, 2012 | 35.72 | 36.46 | 35.60 | 35.81 | 113,506 | -0.53(-1.46%) |
May 08, 2012 | 35.55 | 36.38 | 35.29 | 36.34 | 141,728 | +0.46(+1.27%) |
May 07, 2012 | 36.10 | 36.10 | 35.21 | 35.88 | 188,809 | +0.04(+0.10%) |
May 04, 2012 | 36.58 | 36.79 | 35.05 | 35.84 | 251,885 | -0.56(-1.53%) |
May 03, 2012 | 36.71 | 36.89 | 36.17 | 36.40 | 142,957 | -0.24(-0.65%) |
May 02, 2012 | 35.72 | 36.65 | 35.55 | 36.64 | 125,524 | +0.55(+1.52%) |
May 01, 2012 | 35.59 | 36.78 | 35.42 | 36.09 | 134,219 | +0.56(+1.57%) |
Apr 30, 2012 | 35.94 | 35.94 | 35.40 | 35.53 | 115,893 | -0.56(-1.54%) |
Apr 27, 2012 | 35.45 | 36.30 | 35.14 | 36.09 | 83,763 | +0.69(+1.94%) |
Apr 26, 2012 | 34.96 | 35.80 | 34.86 | 35.40 | 92,342 | +0.29(+0.83%) |
Apr 25, 2012 | 34.82 | 35.35 | 34.58 | 35.11 | 132,923 | +0.82(+2.40%) |
Apr 24, 2012 | 33.45 | 34.31 | 33.37 | 34.29 | 106,694 | +0.82(+2.46%) |
Apr 23, 2012 | 33.55 | 33.69 | 32.95 | 33.47 | 126,538 | -0.97(-2.81%) |
Apr 20, 2012 | 34.13 | 34.57 | 33.86 | 34.44 | 127,305 | +0.80(+2.36%) |
Apr 19, 2012 | 33.90 | 34.16 | 33.15 | 33.64 | 106,860 | -0.09(-0.27%) |
Apr 18, 2012 | 33.91 | 34.16 | 33.57 | 33.73 | 69,297 | -0.48(-1.42%) |
Apr 17, 2012 | 33.94 | 34.70 | 33.92 | 34.22 | 82,537 | +0.68(+2.02%) |
Apr 16, 2012 | 33.29 | 33.90 | 32.61 | 33.54 | 82,940 | +0.50(+1.52%) |
Apr 13, 2012 | 34.23 | 34.23 | 33.00 | 33.04 | 76,716 | -1.43(-4.16%) |
Apr 12, 2012 | 33.32 | 34.72 | 33.17 | 34.47 | 93,237 | +1.17(+3.51%) |
Apr 11, 2012 | 32.68 | 33.30 | 32.66 | 33.30 | 98,933 | +1.06(+3.29%) |
Apr 10, 2012 | 33.59 | 33.69 | 32.11 | 32.24 | 127,768 | -1.41(-4.18%) |
Apr 09, 2012 | 33.35 | 34.03 | 33.29 | 33.65 | 66,969 | -0.42(-1.23%) |
Apr 05, 2012 | 34.22 | 34.78 | 33.91 | 34.07 | 101,395 | -0.29(-0.85%) |
Apr 04, 2012 | 34.93 | 35.11 | 34.29 | 34.36 | 133,547 | -1.02(-2.89%) |
Apr 03, 2012 | 36.63 | 36.63 | 35.32 | 35.39 | 110,273 | -1.47(-3.99%) |