Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 31.84 | 31.85 | 31.57 | 31.79 | 110,108 | +0.53(+1.70%) |
Jun 28, 2012 | 30.78 | 31.26 | 30.78 | 31.26 | 34,736 | +0.18(+0.58%) |
Jun 27, 2012 | 30.50 | 31.13 | 30.50 | 31.08 | 20,741 | +0.61(+2.00%) |
Jun 26, 2012 | 30.50 | 30.50 | 29.60 | 30.47 | 44,952 | +0.11(+0.36%) |
Jun 25, 2012 | 30.53 | 30.60 | 30.16 | 30.36 | 22,211 | -0.33(-1.08%) |
Jun 22, 2012 | 30.74 | 30.75 | 30.64 | 30.69 | 17,635 | -0.04(-0.13%) |
Jun 21, 2012 | 31.24 | 31.24 | 30.73 | 30.73 | 5,203 | -0.53(-1.70%) |
Jun 20, 2012 | 31.30 | 31.36 | 31.18 | 31.26 | 12,637 | +0.11(+0.35%) |
Jun 19, 2012 | 30.70 | 31.26 | 30.70 | 31.15 | 27,730 | +0.56(+1.83%) |
Jun 18, 2012 | 30.74 | 30.74 | 30.42 | 30.59 | 32,684 | -0.09(-0.29%) |
Jun 15, 2012 | 30.70 | 30.82 | 30.68 | 30.68 | 9,841 | -0.10(-0.33%) |
Jun 14, 2012 | 30.76 | 30.85 | 30.64 | 30.78 | 17,073 | -0.07(-0.23%) |
Jun 13, 2012 | 30.62 | 31.03 | 30.62 | 30.85 | 18,166 | -0.02(-0.06%) |
Jun 12, 2012 | 30.80 | 30.88 | 30.60 | 30.87 | 36,903 | +0.07(+0.24%) |
Jun 11, 2012 | 31.03 | 31.04 | 30.79 | 30.80 | 12,599 | -0.01(-0.05%) |
Jun 08, 2012 | 30.69 | 30.83 | 30.67 | 30.81 | 9,889 | -0.05(-0.16%) |
Jun 07, 2012 | 31.00 | 31.20 | 30.86 | 30.86 | 21,645 | +0.02(+0.06%) |
Jun 06, 2012 | 30.67 | 30.95 | 29.17 | 30.84 | 11,434 | +0.41(+1.35%) |
Jun 05, 2012 | 29.77 | 30.48 | 29.77 | 30.43 | 31,655 | +0.49(+1.64%) |
Jun 04, 2012 | 30.26 | 30.35 | 29.39 | 29.94 | 32,024 | -0.42(-1.38%) |
Jun 01, 2012 | 30.95 | 30.95 | 30.20 | 30.36 | 173,000 | -0.76(-2.44%) |
May 31, 2012 | 31.55 | 31.55 | 30.93 | 31.12 | 49,584 | -0.35(-1.12%) |
May 30, 2012 | 31.89 | 31.89 | 31.36 | 31.47 | 20,544 | -0.50(-1.56%) |
May 29, 2012 | 31.76 | 32.01 | 31.76 | 31.97 | 54,649 | +0.25(+0.79%) |
May 25, 2012 | 31.83 | 31.92 | 31.16 | 31.72 | 84,644 | +0.12(+0.38%) |
May 24, 2012 | 31.71 | 31.72 | 31.38 | 31.60 | 39,420 | -0.12(-0.38%) |
May 23, 2012 | 31.38 | 31.73 | 31.19 | 31.72 | 21,749 | -0.06(-0.19%) |
May 22, 2012 | 31.90 | 32.04 | 31.70 | 31.78 | 11,808 | +0.10(+0.32%) |
May 21, 2012 | 30.51 | 31.70 | 30.51 | 31.68 | 26,863 | +0.70(+2.25%) |
May 18, 2012 | 31.70 | 31.71 | 30.89 | 30.98 | 42,419 | -0.70(-2.21%) |
May 17, 2012 | 32.04 | 32.08 | 31.67 | 31.68 | 40,058 | -0.41(-1.28%) |
May 16, 2012 | 32.12 | 32.68 | 32.08 | 32.09 | 28,074 | -0.02(-0.06%) |
May 15, 2012 | 32.05 | 32.42 | 32.05 | 32.11 | 12,045 | -0.08(-0.25%) |
May 14, 2012 | 32.41 | 32.44 | 32.17 | 32.19 | 13,487 | -0.29(-0.89%) |
May 11, 2012 | 32.60 | 32.70 | 32.47 | 32.48 | 21,998 | -0.14(-0.43%) |
May 10, 2012 | 32.45 | 32.76 | 32.45 | 32.62 | 19,621 | +0.22(+0.68%) |
May 09, 2012 | 32.51 | 32.55 | 32.40 | 32.40 | 60,738 | -0.41(-1.25%) |
May 08, 2012 | 33.09 | 33.09 | 32.56 | 32.81 | 20,341 | -0.31(-0.93%) |
May 07, 2012 | 33.15 | 33.87 | 32.22 | 33.12 | 28,940 | -0.31(-0.93%) |
May 04, 2012 | 33.25 | 33.43 | 33.07 | 33.43 | 9,950 | +0.04(+0.12%) |
May 03, 2012 | 33.81 | 33.81 | 33.28 | 33.39 | 26,640 | -0.36(-1.07%) |
May 02, 2012 | 33.74 | 33.78 | 33.64 | 33.75 | 29,850 | +0.08(+0.24%) |
May 01, 2012 | 33.58 | 33.74 | 33.58 | 33.67 | 12,227 | +0.10(+0.30%) |
Apr 30, 2012 | 34.15 | 34.15 | 33.30 | 33.57 | 12,225 | +0.18(+0.55%) |
Apr 27, 2012 | 33.18 | 33.44 | 33.18 | 33.39 | 30,873 | +0.15(+0.44%) |
Apr 26, 2012 | 33.17 | 33.29 | 33.00 | 33.24 | 114,700 | +0.18(+0.54%) |
Apr 25, 2012 | 33.53 | 33.53 | 33.04 | 33.06 | 19,810 | -0.23(-0.69%) |
Apr 24, 2012 | 33.26 | 33.53 | 33.26 | 33.29 | 42,420 | -0.02(-0.06%) |
Apr 23, 2012 | 33.13 | 33.32 | 33.00 | 33.31 | 19,229 | +0.10(+0.31%) |
Apr 20, 2012 | 33.23 | 33.46 | 33.20 | 33.21 | 21,857 | +0.11(+0.33%) |
Apr 19, 2012 | 32.74 | 33.15 | 32.01 | 33.10 | 16,040 | +0.30(+0.91%) |
Apr 18, 2012 | 32.88 | 32.88 | 32.60 | 32.80 | 16,270 | +0.00(+0.00%) |
Apr 17, 2012 | 32.72 | 32.82 | 32.69 | 32.80 | 11,683 | +0.27(+0.83%) |
Apr 16, 2012 | 32.69 | 32.83 | 32.41 | 32.53 | 22,796 | -0.17(-0.52%) |
Apr 13, 2012 | 32.71 | 32.73 | 32.52 | 32.70 | 20,028 | +0.11(+0.34%) |
Apr 12, 2012 | 32.52 | 32.67 | 32.44 | 32.59 | 20,483 | +0.25(+0.77%) |
Apr 11, 2012 | 32.20 | 32.40 | 31.33 | 32.34 | 23,411 | -0.21(-0.65%) |
Apr 10, 2012 | 33.04 | 33.18 | 32.43 | 32.55 | 24,626 | -0.69(-2.08%) |
Apr 09, 2012 | 33.30 | 33.30 | 33.11 | 33.24 | 40,375 | -0.15(-0.45%) |
Apr 05, 2012 | 33.05 | 33.43 | 33.05 | 33.39 | 18,259 | +0.04(+0.12%) |
Apr 04, 2012 | 33.69 | 34.17 | 32.54 | 33.35 | 82,214 | -0.38(-1.13%) |
Apr 03, 2012 | 33.67 | 33.73 | 33.40 | 33.73 | 30,938 | +0.19(+0.57%) |