Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 31.69 | 31.85 | 31.53 | 31.65 | 54,961 | +0.16(+0.51%) |
Jun 28, 2012 | 31.35 | 31.49 | 31.14 | 31.49 | 36,640 | +0.11(+0.36%) |
Jun 27, 2012 | 31.14 | 31.43 | 31.14 | 31.38 | 53,832 | +0.33(+1.08%) |
Jun 26, 2012 | 30.98 | 31.10 | 30.90 | 31.04 | 72,350 | +0.09(+0.29%) |
Jun 25, 2012 | 30.88 | 31.00 | 30.80 | 30.95 | 174,867 | -0.10(-0.33%) |
Jun 22, 2012 | 31.09 | 31.10 | 30.97 | 31.05 | 55,527 | +0.10(+0.33%) |
Jun 21, 2012 | 31.35 | 31.47 | 30.95 | 30.95 | 162,441 | -0.34(-1.09%) |
Jun 20, 2012 | 31.57 | 31.60 | 31.22 | 31.29 | 134,591 | -0.32(-1.03%) |
Jun 19, 2012 | 31.76 | 31.81 | 31.58 | 31.62 | 100,899 | +0.02(+0.06%) |
Jun 18, 2012 | 31.49 | 31.66 | 31.49 | 31.60 | 56,892 | +0.04(+0.14%) |
Jun 15, 2012 | 31.49 | 31.57 | 31.40 | 31.56 | 29,196 | +0.18(+0.58%) |
Jun 14, 2012 | 31.21 | 31.45 | 31.21 | 31.37 | 63,084 | +0.22(+0.72%) |
Jun 13, 2012 | 31.07 | 31.29 | 30.98 | 31.15 | 38,705 | -0.06(-0.18%) |
Jun 12, 2012 | 31.17 | 31.21 | 30.91 | 31.21 | 27,059 | +0.07(+0.22%) |
Jun 11, 2012 | 31.33 | 31.47 | 31.13 | 31.14 | 95,902 | -0.10(-0.31%) |
Jun 08, 2012 | 31.16 | 31.25 | 30.98 | 31.24 | 45,978 | +0.10(+0.34%) |
Jun 07, 2012 | 31.17 | 31.21 | 31.10 | 31.13 | 70,291 | +0.21(+0.66%) |
Jun 06, 2012 | 30.72 | 30.93 | 30.62 | 30.93 | 382,443 | +0.37(+1.22%) |
Jun 05, 2012 | 30.33 | 30.65 | 30.33 | 30.55 | 77,915 | +0.14(+0.46%) |
Jun 04, 2012 | 30.37 | 30.42 | 30.30 | 30.41 | 299,862 | +0.07(+0.24%) |
Jun 01, 2012 | 30.25 | 30.51 | 30.24 | 30.34 | 110,362 | -0.14(-0.47%) |
May 31, 2012 | 30.39 | 30.61 | 30.25 | 30.48 | 63,836 | +0.19(+0.62%) |
May 30, 2012 | 30.37 | 30.61 | 30.29 | 30.29 | 41,399 | -0.22(-0.72%) |
May 29, 2012 | 30.53 | 30.53 | 30.40 | 30.51 | 37,508 | +0.10(+0.33%) |
May 25, 2012 | 30.34 | 30.51 | 30.34 | 30.41 | 43,241 | +0.08(+0.25%) |
May 24, 2012 | 30.25 | 30.43 | 30.16 | 30.34 | 998,139 | +0.17(+0.57%) |
May 23, 2012 | 30.17 | 30.37 | 30.04 | 30.17 | 102,360 | -0.20(-0.67%) |
May 22, 2012 | 30.25 | 30.43 | 30.25 | 30.37 | 124,266 | +0.17(+0.57%) |
May 21, 2012 | 30.12 | 30.20 | 29.99 | 30.20 | 69,356 | +0.10(+0.35%) |
May 18, 2012 | 30.25 | 30.35 | 30.08 | 30.09 | 51,845 | -0.06(-0.21%) |
May 17, 2012 | 30.37 | 30.37 | 30.14 | 30.16 | 44,437 | -0.22(-0.72%) |
May 16, 2012 | 30.41 | 30.48 | 30.31 | 30.37 | 114,746 | -0.01(-0.03%) |
May 15, 2012 | 30.52 | 30.55 | 30.28 | 30.38 | 63,009 | -0.15(-0.50%) |
May 14, 2012 | 30.47 | 30.62 | 30.42 | 30.53 | 122,198 | -0.12(-0.40%) |
May 11, 2012 | 30.54 | 30.81 | 30.54 | 30.66 | 42,053 | -0.00(-0.01%) |
May 10, 2012 | 30.50 | 30.73 | 30.50 | 30.66 | 204,735 | +0.33(+1.08%) |
May 09, 2012 | 30.19 | 30.45 | 30.14 | 30.33 | 94,105 | -0.03(-0.10%) |
May 08, 2012 | 30.14 | 30.38 | 30.14 | 30.36 | 49,817 | +0.10(+0.35%) |
May 07, 2012 | 30.27 | 30.30 | 30.18 | 30.26 | 60,252 | -0.08(-0.26%) |
May 04, 2012 | 30.28 | 30.49 | 30.28 | 30.34 | 67,049 | +0.00(+0.01%) |
May 03, 2012 | 30.62 | 30.63 | 30.30 | 30.34 | 66,260 | -0.14(-0.46%) |
May 02, 2012 | 30.58 | 30.60 | 30.44 | 30.48 | 67,640 | -0.19(-0.63%) |
May 01, 2012 | 30.51 | 30.78 | 30.44 | 30.67 | 424,674 | +0.16(+0.51%) |
Apr 30, 2012 | 30.45 | 30.54 | 30.34 | 30.51 | 212,304 | +0.04(+0.13%) |
Apr 27, 2012 | 30.36 | 30.48 | 30.32 | 30.47 | 65,376 | +0.15(+0.49%) |
Apr 26, 2012 | 30.10 | 30.37 | 30.10 | 30.32 | 74,521 | +0.18(+0.59%) |
Apr 25, 2012 | 30.06 | 30.18 | 30.03 | 30.14 | 37,884 | +0.17(+0.58%) |
Apr 24, 2012 | 29.79 | 30.00 | 29.79 | 29.97 | 62,381 | +0.23(+0.79%) |
Apr 23, 2012 | 29.72 | 29.75 | 29.65 | 29.74 | 206,726 | -0.20(-0.65%) |
Apr 20, 2012 | 29.73 | 29.97 | 29.65 | 29.93 | 84,689 | +0.31(+1.04%) |
Apr 19, 2012 | 29.74 | 29.76 | 29.54 | 29.63 | 94,524 | -0.09(-0.32%) |
Apr 18, 2012 | 29.70 | 29.87 | 29.67 | 29.72 | 166,274 | -0.08(-0.27%) |
Apr 17, 2012 | 29.72 | 29.83 | 29.48 | 29.80 | 93,942 | +0.22(+0.73%) |
Apr 16, 2012 | 29.43 | 29.68 | 29.38 | 29.58 | 191,141 | +0.23(+0.78%) |
Apr 13, 2012 | 29.42 | 29.60 | 29.34 | 29.35 | 70,033 | -0.09(-0.31%) |
Apr 12, 2012 | 29.35 | 29.47 | 29.24 | 29.44 | 71,450 | +0.10(+0.34%) |
Apr 11, 2012 | 29.48 | 29.48 | 29.29 | 29.34 | 99,984 | +0.05(+0.18%) |
Apr 10, 2012 | 29.62 | 29.62 | 29.23 | 29.29 | 170,225 | -0.42(-1.41%) |
Apr 09, 2012 | 29.61 | 29.77 | 29.61 | 29.71 | 95,267 | -0.18(-0.62%) |
Apr 05, 2012 | 30.02 | 30.02 | 29.81 | 29.89 | 90,246 | -0.23(-0.78%) |
Apr 04, 2012 | 30.00 | 30.17 | 29.98 | 30.13 | 92,407 | -0.05(-0.16%) |
Apr 03, 2012 | 30.15 | 30.19 | 29.97 | 30.18 | 131,376 | +0.01(+0.05%) |