Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 31.73 | 31.91 | 31.40 | 31.55 | 632,423 | +0.64(+2.07%) |
Jun 28, 2012 | 30.74 | 30.91 | 30.47 | 30.91 | 329,890 | -0.08(-0.27%) |
Jun 27, 2012 | 30.91 | 31.15 | 30.86 | 31.00 | 390,362 | +0.19(+0.61%) |
Jun 26, 2012 | 30.63 | 30.95 | 30.61 | 30.81 | 417,843 | +0.24(+0.78%) |
Jun 25, 2012 | 30.85 | 30.86 | 30.54 | 30.57 | 554,604 | -0.36(-1.16%) |
Jun 22, 2012 | 30.97 | 30.99 | 30.77 | 30.93 | 359,167 | +0.15(+0.50%) |
Jun 21, 2012 | 31.33 | 31.39 | 30.77 | 30.77 | 635,287 | -0.33(-1.05%) |
Jun 20, 2012 | 31.14 | 31.40 | 31.03 | 31.10 | 953,860 | +0.07(+0.23%) |
Jun 19, 2012 | 30.82 | 31.16 | 30.78 | 31.03 | 1,083,944 | +0.64(+2.11%) |
Jun 18, 2012 | 30.25 | 30.52 | 30.20 | 30.39 | 380,757 | +0.13(+0.43%) |
Jun 15, 2012 | 29.97 | 30.28 | 29.93 | 30.26 | 1,244,250 | -0.02(-0.05%) |
Jun 14, 2012 | 30.26 | 30.34 | 30.13 | 30.27 | 1,196,601 | -0.18(-0.58%) |
Jun 13, 2012 | 30.48 | 30.67 | 30.26 | 30.45 | 1,134,504 | -0.03(-0.10%) |
Jun 12, 2012 | 30.18 | 30.53 | 29.97 | 30.48 | 912,253 | +0.72(+2.43%) |
Jun 11, 2012 | 29.92 | 29.95 | 29.71 | 29.76 | 480,881 | -0.06(-0.22%) |
Jun 08, 2012 | 29.63 | 29.88 | 29.54 | 29.82 | 651,706 | +0.17(+0.56%) |
Jun 07, 2012 | 29.95 | 29.96 | 29.63 | 29.66 | 760,621 | +0.18(+0.62%) |
Jun 06, 2012 | 29.12 | 29.51 | 29.12 | 29.47 | 728,810 | +0.29(+1.00%) |
Jun 05, 2012 | 29.09 | 29.30 | 28.95 | 29.18 | 721,738 | +0.22(+0.75%) |
Jun 04, 2012 | 29.05 | 29.14 | 28.83 | 28.97 | 832,482 | +0.21(+0.73%) |
Jun 01, 2012 | 29.06 | 29.20 | 28.70 | 28.76 | 716,531 | -0.31(-1.07%) |
May 31, 2012 | 29.20 | 29.29 | 28.91 | 29.07 | 752,329 | +0.26(+0.90%) |
May 30, 2012 | 28.87 | 28.99 | 28.81 | 28.81 | 1,184,309 | -0.65(-2.21%) |
May 29, 2012 | 29.47 | 29.49 | 29.32 | 29.46 | 764,271 | -0.03(-0.11%) |
May 25, 2012 | 29.35 | 29.60 | 29.34 | 29.50 | 489,131 | -0.06(-0.19%) |
May 24, 2012 | 29.40 | 29.67 | 29.32 | 29.55 | 559,992 | +0.22(+0.75%) |
May 23, 2012 | 29.22 | 29.33 | 28.98 | 29.33 | 1,379,480 | -0.37(-1.25%) |
May 22, 2012 | 29.50 | 29.85 | 29.46 | 29.70 | 1,141,876 | -0.11(-0.35%) |
May 21, 2012 | 29.70 | 29.85 | 29.49 | 29.81 | 1,186,273 | +0.24(+0.82%) |
May 18, 2012 | 29.55 | 29.69 | 29.40 | 29.57 | 4,113,444 | -0.30(-1.01%) |
May 17, 2012 | 29.95 | 30.10 | 29.81 | 29.87 | 894,294 | -0.34(-1.13%) |
May 16, 2012 | 30.30 | 30.41 | 30.15 | 30.21 | 1,097,343 | -0.57(-1.86%) |
May 15, 2012 | 30.69 | 30.97 | 30.65 | 30.78 | 546,856 | -0.03(-0.11%) |
May 14, 2012 | 30.82 | 31.03 | 30.66 | 30.82 | 357,493 | -0.24(-0.78%) |
May 11, 2012 | 30.64 | 31.24 | 30.60 | 31.06 | 776,424 | +0.09(+0.30%) |
May 10, 2012 | 30.88 | 31.02 | 30.82 | 30.96 | 469,010 | -0.06(-0.20%) |
May 09, 2012 | 30.77 | 31.18 | 30.62 | 31.03 | 640,728 | -0.26(-0.84%) |
May 08, 2012 | 31.44 | 31.48 | 31.02 | 31.29 | 896,110 | -0.65(-2.03%) |
May 07, 2012 | 31.44 | 32.07 | 31.44 | 31.94 | 729,276 | +0.06(+0.20%) |
May 04, 2012 | 32.06 | 32.10 | 31.76 | 31.87 | 475,619 | -0.41(-1.27%) |
May 03, 2012 | 32.34 | 32.40 | 32.22 | 32.28 | 683,685 | +0.22(+0.69%) |
May 02, 2012 | 31.93 | 32.12 | 31.88 | 32.06 | 411,308 | +0.03(+0.11%) |
May 01, 2012 | 31.98 | 32.14 | 31.96 | 32.03 | 350,008 | +0.23(+0.71%) |
Apr 30, 2012 | 31.69 | 31.83 | 31.48 | 31.80 | 983,587 | -0.17(-0.54%) |
Apr 27, 2012 | 31.84 | 32.18 | 31.76 | 31.97 | 674,943 | +0.04(+0.12%) |
Apr 26, 2012 | 31.47 | 31.94 | 31.43 | 31.94 | 650,249 | +0.36(+1.13%) |
Apr 25, 2012 | 31.25 | 31.69 | 31.18 | 31.58 | 2,726,629 | +0.05(+0.17%) |
Apr 24, 2012 | 31.61 | 31.65 | 31.37 | 31.53 | 2,404,176 | -0.52(-1.63%) |
Apr 23, 2012 | 32.08 | 32.08 | 31.81 | 32.05 | 476,088 | -0.17(-0.52%) |
Apr 20, 2012 | 32.25 | 32.37 | 32.11 | 32.21 | 469,140 | +0.26(+0.82%) |
Apr 19, 2012 | 32.01 | 32.12 | 31.79 | 31.95 | 609,464 | +0.26(+0.83%) |
Apr 18, 2012 | 31.50 | 31.78 | 31.41 | 31.69 | 499,358 | +0.55(+1.78%) |
Apr 17, 2012 | 31.03 | 31.26 | 30.95 | 31.14 | 333,486 | +0.22(+0.70%) |
Apr 16, 2012 | 30.89 | 31.00 | 30.74 | 30.92 | 291,276 | +0.10(+0.32%) |
Apr 13, 2012 | 30.85 | 30.97 | 30.67 | 30.82 | 477,215 | -0.39(-1.26%) |
Apr 12, 2012 | 30.90 | 31.32 | 30.87 | 31.21 | 344,897 | +0.36(+1.15%) |
Apr 11, 2012 | 30.75 | 30.93 | 30.73 | 30.86 | 522,880 | +0.18(+0.59%) |
Apr 10, 2012 | 31.18 | 31.19 | 30.55 | 30.68 | 530,852 | -0.55(-1.77%) |
Apr 09, 2012 | 31.27 | 31.34 | 31.10 | 31.23 | 317,025 | -0.02(-0.07%) |
Apr 05, 2012 | 31.07 | 31.26 | 30.98 | 31.25 | 626,387 | -0.08(-0.27%) |
Apr 04, 2012 | 31.55 | 31.58 | 31.15 | 31.33 | 898,152 | -0.56(-1.76%) |
Apr 03, 2012 | 32.09 | 32.20 | 31.87 | 31.90 | 584,311 | -0.25(-0.77%) |