Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 30.58 | 31.54 | 30.37 | 31.48 | 2,322,788 | +1.40(+4.65%) |
Jun 28, 2012 | 29.98 | 30.12 | 29.76 | 30.09 | 1,153,798 | +0.02(+0.08%) |
Jun 27, 2012 | 29.93 | 30.16 | 29.88 | 30.06 | 1,056,492 | +0.26(+0.86%) |
Jun 26, 2012 | 29.72 | 29.96 | 29.56 | 29.81 | 1,083,813 | +0.20(+0.66%) |
Jun 25, 2012 | 29.34 | 29.74 | 29.32 | 29.61 | 1,078,323 | +0.13(+0.44%) |
Jun 22, 2012 | 29.55 | 29.59 | 29.32 | 29.48 | 1,399,069 | +0.13(+0.44%) |
Jun 21, 2012 | 30.02 | 30.24 | 29.34 | 29.35 | 1,444,119 | -0.67(-2.22%) |
Jun 20, 2012 | 29.93 | 30.18 | 29.77 | 30.02 | 1,058,674 | +0.03(+0.10%) |
Jun 19, 2012 | 30.04 | 30.33 | 29.85 | 29.99 | 1,210,785 | +0.06(+0.20%) |
Jun 18, 2012 | 29.71 | 30.13 | 29.71 | 29.93 | 676,056 | +0.09(+0.30%) |
Jun 15, 2012 | 29.83 | 30.01 | 29.79 | 29.84 | 1,081,251 | +0.04(+0.13%) |
Jun 14, 2012 | 29.40 | 29.90 | 29.34 | 29.80 | 1,097,856 | +0.51(+1.76%) |
Jun 13, 2012 | 29.23 | 29.44 | 29.15 | 29.28 | 779,165 | +0.03(+0.10%) |
Jun 12, 2012 | 29.33 | 29.78 | 29.18 | 29.25 | 1,214,958 | +0.13(+0.44%) |
Jun 11, 2012 | 29.65 | 29.65 | 29.09 | 29.12 | 1,657,580 | -0.37(-1.26%) |
Jun 08, 2012 | 29.38 | 29.50 | 29.20 | 29.49 | 1,469,555 | +0.18(+0.62%) |
Jun 07, 2012 | 29.55 | 29.65 | 29.28 | 29.31 | 2,528,873 | -0.05(-0.18%) |
Jun 06, 2012 | 29.13 | 29.37 | 29.08 | 29.37 | 1,659,050 | +0.39(+1.33%) |
Jun 05, 2012 | 28.90 | 29.02 | 28.80 | 28.98 | 1,130,911 | +0.02(+0.05%) |
Jun 04, 2012 | 29.18 | 29.18 | 28.76 | 28.97 | 1,304,883 | -0.04(-0.13%) |
Jun 01, 2012 | 28.81 | 29.06 | 28.72 | 29.00 | 2,148,477 | -0.09(-0.31%) |
May 31, 2012 | 29.48 | 29.52 | 29.07 | 29.09 | 2,202,855 | -0.40(-1.36%) |
May 30, 2012 | 29.69 | 29.70 | 29.43 | 29.49 | 1,518,269 | -0.23(-0.76%) |
May 29, 2012 | 29.92 | 30.08 | 29.63 | 29.72 | 1,572,534 | -0.14(-0.45%) |
May 25, 2012 | 29.41 | 29.88 | 29.41 | 29.86 | 1,006,178 | +0.20(+0.68%) |
May 24, 2012 | 29.47 | 29.67 | 29.27 | 29.65 | 1,421,607 | +0.20(+0.66%) |
May 23, 2012 | 29.91 | 29.92 | 29.17 | 29.46 | 1,665,480 | -0.55(-1.83%) |
May 22, 2012 | 29.96 | 30.13 | 29.86 | 30.01 | 1,353,422 | +0.13(+0.43%) |
May 21, 2012 | 29.96 | 30.08 | 29.75 | 29.88 | 1,394,025 | -0.02(-0.08%) |
May 18, 2012 | 30.10 | 30.11 | 29.72 | 29.90 | 2,104,098 | -0.11(-0.38%) |
May 17, 2012 | 30.05 | 30.16 | 29.90 | 30.01 | 2,392,226 | -0.14(-0.45%) |
May 16, 2012 | 30.40 | 30.49 | 30.13 | 30.15 | 1,246,656 | -0.22(-0.72%) |
May 15, 2012 | 30.65 | 30.66 | 30.34 | 30.37 | 1,420,649 | -0.35(-1.15%) |
May 14, 2012 | 30.74 | 30.79 | 30.47 | 30.72 | 1,266,865 | -0.29(-0.94%) |
May 11, 2012 | 30.74 | 31.22 | 30.56 | 31.01 | 1,476,634 | +0.16(+0.51%) |
May 10, 2012 | 30.90 | 31.15 | 30.80 | 30.86 | 1,122,930 | +0.10(+0.32%) |
May 09, 2012 | 30.72 | 31.16 | 30.56 | 30.76 | 2,641,855 | -0.34(-1.09%) |
May 08, 2012 | 31.28 | 31.39 | 30.32 | 31.10 | 3,724,134 | -0.46(-1.45%) |
May 07, 2012 | 31.61 | 31.72 | 31.30 | 31.55 | 2,012,073 | +0.03(+0.10%) |
May 04, 2012 | 31.67 | 31.76 | 31.49 | 31.52 | 1,676,345 | -0.35(-1.11%) |
May 03, 2012 | 31.62 | 32.31 | 31.62 | 31.88 | 2,093,447 | +0.26(+0.83%) |
May 02, 2012 | 31.34 | 31.70 | 31.19 | 31.61 | 1,953,098 | +0.14(+0.43%) |
May 01, 2012 | 31.22 | 31.73 | 31.16 | 31.48 | 2,161,763 | +0.27(+0.87%) |
Apr 30, 2012 | 31.15 | 31.24 | 30.97 | 31.21 | 1,722,241 | +0.07(+0.22%) |
Apr 27, 2012 | 31.26 | 31.49 | 31.08 | 31.14 | 1,319,259 | -0.12(-0.38%) |
Apr 26, 2012 | 30.98 | 31.30 | 30.89 | 31.26 | 1,156,392 | +0.28(+0.90%) |
Apr 25, 2012 | 31.32 | 31.43 | 30.96 | 30.98 | 1,261,570 | -0.18(-0.58%) |
Apr 24, 2012 | 30.89 | 31.16 | 30.86 | 31.16 | 1,911,222 | +0.38(+1.24%) |
Apr 23, 2012 | 30.77 | 30.89 | 30.74 | 30.78 | 1,525,965 | -0.22(-0.70%) |
Apr 20, 2012 | 31.01 | 31.10 | 30.88 | 31.00 | 2,179,658 | +0.03(+0.10%) |
Apr 19, 2012 | 30.97 | 31.12 | 30.88 | 30.97 | 2,039,472 | +0.05(+0.15%) |
Apr 18, 2012 | 30.71 | 30.98 | 30.62 | 30.92 | 1,687,776 | +0.17(+0.54%) |
Apr 17, 2012 | 30.71 | 30.86 | 30.63 | 30.76 | 2,649,544 | +0.07(+0.22%) |
Apr 16, 2012 | 30.81 | 30.91 | 30.60 | 30.69 | 1,700,629 | -0.04(-0.12%) |
Apr 13, 2012 | 30.61 | 30.93 | 30.59 | 30.73 | 2,147,371 | +0.09(+0.29%) |
Apr 12, 2012 | 30.59 | 30.69 | 30.55 | 30.64 | 3,788,577 | +0.02(+0.05%) |
Apr 11, 2012 | 30.92 | 31.00 | 30.47 | 30.62 | 2,654,224 | -0.05(-0.17%) |
Apr 10, 2012 | 30.84 | 30.93 | 30.59 | 30.68 | 2,703,815 | -0.23(-0.73%) |
Apr 09, 2012 | 30.67 | 30.99 | 30.51 | 30.90 | 2,987,704 | -0.08(-0.24%) |
Apr 05, 2012 | 31.19 | 31.24 | 30.62 | 30.98 | 4,955,314 | -0.43(-1.36%) |
Apr 04, 2012 | 32.18 | 32.24 | 31.32 | 31.40 | 4,649,350 | -1.01(-3.10%) |
Apr 03, 2012 | 34.26 | 34.47 | 32.30 | 32.41 | 8,251,553 | -1.86(-5.43%) |