Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 39.03 | 39.09 | 38.08 | 38.32 | 290,181 | -0.18(-0.46%) |
Jun 28, 2012 | 38.78 | 38.93 | 38.16 | 38.49 | 253,626 | -0.46(-1.18%) |
Jun 27, 2012 | 38.61 | 39.04 | 38.54 | 38.95 | 98,036 | +0.52(+1.34%) |
Jun 26, 2012 | 38.49 | 38.67 | 38.39 | 38.44 | 70,861 | -0.06(-0.17%) |
Jun 25, 2012 | 38.50 | 38.67 | 38.33 | 38.50 | 99,783 | -0.19(-0.48%) |
Jun 22, 2012 | 38.32 | 38.79 | 38.32 | 38.69 | 215,163 | +0.43(+1.14%) |
Jun 21, 2012 | 38.24 | 38.38 | 38.11 | 38.25 | 224,336 | +0.17(+0.44%) |
Jun 20, 2012 | 38.24 | 38.45 | 38.02 | 38.08 | 96,775 | -0.28(-0.73%) |
Jun 19, 2012 | 38.12 | 38.59 | 38.01 | 38.37 | 124,227 | +0.25(+0.65%) |
Jun 18, 2012 | 38.00 | 38.53 | 38.00 | 38.12 | 101,917 | -0.14(-0.36%) |
Jun 15, 2012 | 38.16 | 38.50 | 37.99 | 38.25 | 189,784 | +0.14(+0.38%) |
Jun 14, 2012 | 37.75 | 38.21 | 37.75 | 38.11 | 101,717 | +0.35(+0.94%) |
Jun 13, 2012 | 37.66 | 38.16 | 37.63 | 37.75 | 86,077 | -0.08(-0.21%) |
Jun 12, 2012 | 37.79 | 37.88 | 37.45 | 37.83 | 86,119 | +0.07(+0.19%) |
Jun 11, 2012 | 38.20 | 38.39 | 37.74 | 37.76 | 127,246 | -0.18(-0.47%) |
Jun 08, 2012 | 37.52 | 38.08 | 37.44 | 37.94 | 104,537 | +0.33(+0.88%) |
Jun 07, 2012 | 37.94 | 37.95 | 37.54 | 37.61 | 157,480 | +0.04(+0.11%) |
Jun 06, 2012 | 37.34 | 37.61 | 37.31 | 37.57 | 184,385 | +0.35(+0.93%) |
Jun 05, 2012 | 36.84 | 37.44 | 36.80 | 37.22 | 187,074 | +0.37(+1.00%) |
Jun 04, 2012 | 36.96 | 37.11 | 36.76 | 36.85 | 124,144 | +0.03(+0.09%) |
Jun 01, 2012 | 36.76 | 37.16 | 36.63 | 36.82 | 177,289 | -0.49(-1.32%) |
May 31, 2012 | 37.00 | 37.56 | 36.96 | 37.31 | 232,861 | +0.34(+0.91%) |
May 30, 2012 | 37.11 | 37.42 | 36.96 | 36.97 | 94,534 | -0.36(-0.97%) |
May 29, 2012 | 37.32 | 37.37 | 36.93 | 37.33 | 55,564 | +0.15(+0.41%) |
May 25, 2012 | 37.39 | 37.39 | 37.07 | 37.18 | 60,500 | -0.10(-0.26%) |
May 24, 2012 | 36.75 | 37.29 | 36.67 | 37.28 | 134,262 | +0.49(+1.33%) |
May 23, 2012 | 36.68 | 37.09 | 36.47 | 36.79 | 112,781 | -0.14(-0.37%) |
May 22, 2012 | 37.09 | 37.17 | 36.75 | 36.92 | 138,357 | -0.20(-0.54%) |
May 21, 2012 | 36.88 | 37.16 | 36.68 | 37.13 | 171,059 | +0.41(+1.12%) |
May 18, 2012 | 36.63 | 36.93 | 36.51 | 36.71 | 174,749 | +0.00(+0.00%) |
May 17, 2012 | 36.96 | 37.15 | 36.67 | 36.71 | 107,921 | -0.26(-0.70%) |
May 16, 2012 | 36.85 | 37.09 | 36.84 | 36.97 | 93,471 | +0.11(+0.31%) |
May 15, 2012 | 36.86 | 37.18 | 36.78 | 36.86 | 138,645 | +0.15(+0.42%) |
May 14, 2012 | 36.84 | 36.95 | 36.52 | 36.71 | 138,287 | -0.39(-1.04%) |
May 11, 2012 | 37.13 | 37.34 | 36.90 | 37.09 | 126,718 | -0.28(-0.75%) |
May 10, 2012 | 37.16 | 37.50 | 37.10 | 37.38 | 168,356 | +0.44(+1.20%) |
May 09, 2012 | 37.02 | 37.39 | 36.93 | 36.93 | 290,580 | -0.34(-0.91%) |
May 08, 2012 | 37.00 | 37.54 | 36.91 | 37.27 | 188,798 | +0.02(+0.04%) |
May 07, 2012 | 36.38 | 37.56 | 36.23 | 37.25 | 191,408 | +0.71(+1.94%) |
May 04, 2012 | 36.12 | 36.64 | 36.12 | 36.55 | 127,596 | +0.07(+0.20%) |
May 03, 2012 | 36.71 | 36.99 | 36.42 | 36.47 | 117,406 | -0.32(-0.88%) |
May 02, 2012 | 36.58 | 36.82 | 36.35 | 36.80 | 131,164 | +0.02(+0.07%) |
May 01, 2012 | 36.74 | 37.29 | 36.62 | 36.77 | 129,622 | -0.02(-0.04%) |
Apr 30, 2012 | 36.59 | 36.88 | 36.59 | 36.79 | 155,106 | +0.08(+0.22%) |
Apr 27, 2012 | 36.38 | 36.84 | 36.35 | 36.71 | 161,127 | +0.35(+0.97%) |
Apr 26, 2012 | 35.97 | 36.51 | 35.91 | 36.35 | 172,247 | -0.14(-0.40%) |
Apr 25, 2012 | 36.51 | 36.62 | 36.35 | 36.50 | 183,609 | +0.31(+0.85%) |
Apr 24, 2012 | 35.59 | 36.27 | 35.59 | 36.19 | 170,999 | +0.59(+1.65%) |
Apr 23, 2012 | 35.66 | 35.78 | 35.43 | 35.60 | 165,288 | -0.46(-1.27%) |
Apr 20, 2012 | 35.79 | 36.23 | 35.76 | 36.06 | 186,769 | +0.47(+1.31%) |
Apr 19, 2012 | 35.91 | 35.91 | 35.42 | 35.60 | 96,241 | -0.20(-0.56%) |
Apr 18, 2012 | 36.00 | 36.06 | 35.66 | 35.80 | 84,754 | -0.36(-1.00%) |
Apr 17, 2012 | 36.11 | 36.36 | 35.92 | 36.16 | 100,544 | +0.30(+0.83%) |
Apr 16, 2012 | 35.65 | 35.96 | 35.55 | 35.86 | 92,519 | +0.39(+1.11%) |
Apr 13, 2012 | 35.72 | 35.98 | 35.47 | 35.47 | 107,953 | -0.42(-1.17%) |
Apr 12, 2012 | 35.82 | 36.10 | 35.64 | 35.89 | 111,188 | +0.09(+0.25%) |
Apr 11, 2012 | 35.68 | 35.84 | 35.61 | 35.80 | 183,291 | +0.27(+0.75%) |
Apr 10, 2012 | 36.07 | 36.07 | 35.34 | 35.53 | 166,748 | -0.53(-1.47%) |
Apr 09, 2012 | 36.05 | 36.22 | 35.89 | 36.06 | 108,646 | -0.33(-0.91%) |
Apr 05, 2012 | 36.50 | 36.66 | 36.22 | 36.39 | 95,265 | -0.26(-0.70%) |
Apr 04, 2012 | 36.67 | 36.88 | 36.50 | 36.65 | 176,524 | -0.30(-0.81%) |
Apr 03, 2012 | 36.81 | 37.09 | 36.54 | 36.95 | 132,387 | +0.06(+0.15%) |