Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 32.42 | 32.52 | 32.42 | 32.42 | 1,457 | +0.81(+2.56%) |
Jun 28, 2012 | 31.94 | 31.94 | 31.49 | 31.61 | 11,883 | -0.28(-0.88%) |
Jun 27, 2012 | 31.67 | 31.91 | 31.67 | 31.89 | 3,204 | +0.40(+1.27%) |
Jun 26, 2012 | 31.43 | 31.49 | 31.43 | 31.49 | 5,010 | +0.22(+0.70%) |
Jun 25, 2012 | 31.26 | 31.34 | 31.25 | 31.27 | 2,631 | -0.27(-0.86%) |
Jun 22, 2012 | 31.23 | 31.54 | 31.23 | 31.54 | 1,302 | +0.38(+1.22%) |
Jun 21, 2012 | 31.62 | 31.62 | 31.16 | 31.16 | 4,496 | -0.87(-2.72%) |
Jun 20, 2012 | 31.93 | 32.05 | 31.93 | 32.03 | 740 | -0.04(-0.12%) |
Jun 19, 2012 | 31.73 | 32.18 | 31.73 | 32.07 | 2,210 | +0.42(+1.33%) |
Jun 18, 2012 | 31.13 | 31.72 | 31.13 | 31.65 | 4,482 | +0.51(+1.64%) |
Jun 15, 2012 | 31.14 | 31.14 | 31.14 | 31.14 | 158 | +0.12(+0.37%) |
Jun 14, 2012 | 30.61 | 31.02 | 30.61 | 31.02 | 450 | +0.35(+1.13%) |
Jun 13, 2012 | 30.83 | 30.83 | 30.68 | 30.68 | 826 | -0.00(-0.01%) |
Jun 12, 2012 | 30.56 | 30.68 | 30.44 | 30.68 | 500 | -0.04(-0.13%) |
Jun 11, 2012 | 30.73 | 30.73 | 30.72 | 30.72 | 300 | -0.13(-0.42%) |
Jun 08, 2012 | 30.39 | 30.85 | 30.39 | 30.85 | 345 | +0.10(+0.33%) |
Jun 07, 2012 | 30.77 | 30.81 | 30.69 | 30.75 | 1,114 | +0.11(+0.37%) |
Jun 06, 2012 | 30.29 | 30.64 | 30.29 | 30.64 | 329 | +0.44(+1.44%) |
Jun 05, 2012 | 29.75 | 30.20 | 29.75 | 30.20 | 951 | +0.55(+1.85%) |
Jun 04, 2012 | 29.83 | 29.95 | 29.65 | 29.65 | 957 | -0.16(-0.54%) |
Jun 01, 2012 | 29.60 | 30.10 | 29.60 | 29.81 | 1,662 | -0.86(-2.80%) |
May 31, 2012 | 30.75 | 30.75 | 30.30 | 30.67 | 1,581 | -0.15(-0.48%) |
May 30, 2012 | 30.77 | 30.82 | 30.76 | 30.82 | 4,646 | -0.19(-0.62%) |
May 29, 2012 | 30.90 | 31.21 | 30.90 | 31.01 | 3,680 | +0.07(+0.24%) |
May 25, 2012 | 30.91 | 30.95 | 30.91 | 30.94 | 1,277 | +0.31(+1.01%) |
May 23, 2012 | 30.32 | 30.63 | 30.63 | 30.63 | 2,400 | -0.21(-0.68%) |
May 22, 2012 | 31.06 | 31.10 | 30.84 | 30.84 | 1,502 | +0.06(+0.19%) |
May 21, 2012 | 30.48 | 30.78 | 30.48 | 30.78 | 850 | +0.46(+1.52%) |
May 18, 2012 | 30.35 | 30.48 | 30.32 | 30.32 | 1,802 | -0.29(-0.96%) |
May 17, 2012 | 31.00 | 31.02 | 30.60 | 30.61 | 1,762 | -0.47(-1.50%) |
May 16, 2012 | 31.12 | 31.12 | 31.08 | 31.08 | 962 | -0.08(-0.26%) |
May 15, 2012 | 31.29 | 31.31 | 31.10 | 31.16 | 1,025 | -0.19(-0.61%) |
May 14, 2012 | 31.25 | 31.36 | 31.11 | 31.35 | 1,886 | -0.21(-0.67%) |
May 11, 2012 | 31.58 | 31.59 | 31.49 | 31.56 | 847 | +0.03(+0.11%) |
May 10, 2012 | 31.54 | 31.63 | 31.53 | 31.53 | 1,801 | +0.23(+0.73%) |
May 09, 2012 | 31.00 | 31.45 | 31.00 | 31.30 | 1,682 | -0.33(-1.05%) |
May 08, 2012 | 31.46 | 31.63 | 31.18 | 31.63 | 2,068 | +0.13(+0.43%) |
May 07, 2012 | 31.38 | 31.51 | 31.38 | 31.50 | 1,144 | +0.01(+0.03%) |
May 04, 2012 | 31.68 | 31.68 | 31.49 | 31.49 | 938 | -0.50(-1.57%) |
May 03, 2012 | 32.04 | 32.04 | 31.99 | 31.99 | 665 | -0.36(-1.11%) |
May 02, 2012 | 32.23 | 32.35 | 32.18 | 32.35 | 1,177 | -0.09(-0.28%) |
May 01, 2012 | 32.33 | 32.63 | 32.33 | 32.44 | 1,534 | +0.06(+0.20%) |
Apr 30, 2012 | 32.38 | 32.38 | 32.38 | 32.38 | 155 | -0.04(-0.11%) |
Apr 27, 2012 | 32.24 | 32.41 | 32.24 | 32.41 | 3,352 | +0.19(+0.59%) |
Apr 26, 2012 | 32.31 | 32.31 | 31.96 | 32.22 | 5,739 | -0.05(-0.14%) |
Apr 25, 2012 | 32.30 | 32.38 | 32.18 | 32.27 | 19,295 | +0.45(+1.41%) |
Apr 24, 2012 | 31.69 | 31.82 | 31.57 | 31.82 | 3,850 | +0.00(+0.00%) |
Apr 23, 2012 | 31.70 | 31.82 | 31.70 | 31.82 | 2,803 | -0.37(-1.15%) |
Apr 20, 2012 | 32.20 | 32.34 | 32.16 | 32.19 | 5,134 | +0.15(+0.47%) |
Apr 19, 2012 | 32.32 | 32.32 | 31.96 | 32.04 | 2,118 | +0.09(+0.30%) |
Apr 18, 2012 | 31.96 | 31.96 | 31.84 | 31.95 | 1,516 | -0.03(-0.11%) |
Apr 17, 2012 | 31.51 | 32.05 | 31.50 | 31.98 | 3,656 | +0.63(+2.01%) |
Apr 16, 2012 | 31.27 | 31.43 | 31.27 | 31.35 | 2,055 | -0.09(-0.29%) |
Apr 13, 2012 | 31.45 | 31.52 | 31.42 | 31.44 | 1,206 | -0.38(-1.19%) |
Apr 12, 2012 | 31.61 | 31.85 | 31.61 | 31.82 | 1,127 | +0.33(+1.04%) |
Apr 11, 2012 | 31.41 | 31.50 | 31.41 | 31.49 | 2,353 | +0.37(+1.20%) |
Apr 10, 2012 | 31.76 | 31.76 | 31.12 | 31.12 | 1,252 | -0.73(-2.29%) |
Apr 09, 2012 | 31.88 | 31.88 | 31.83 | 31.85 | 1,854 | -0.50(-1.55%) |
Apr 05, 2012 | 32.38 | 32.38 | 32.35 | 32.35 | 566 | +0.04(+0.12%) |
Apr 04, 2012 | 31.84 | 32.36 | 31.84 | 32.31 | 7,160 | -0.23(-0.71%) |
Apr 03, 2012 | 32.70 | 32.72 | 32.54 | 32.54 | 656 | -0.02(-0.06%) |