Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 29.85 | 30.59 | 29.71 | 30.44 | 236,099 | +1.42(+4.89%) |
Jun 28, 2012 | 29.16 | 29.28 | 28.76 | 29.02 | 122,059 | -0.33(-1.12%) |
Jun 27, 2012 | 29.31 | 29.52 | 29.25 | 29.35 | 267,655 | +0.28(+0.96%) |
Jun 26, 2012 | 28.90 | 29.13 | 28.80 | 29.07 | 165,926 | +0.17(+0.59%) |
Jun 25, 2012 | 28.67 | 28.94 | 28.60 | 28.90 | 156,048 | +0.09(+0.31%) |
Jun 22, 2012 | 28.56 | 28.83 | 28.50 | 28.81 | 195,301 | +0.34(+1.19%) |
Jun 21, 2012 | 28.97 | 29.01 | 28.30 | 28.47 | 389,822 | -0.60(-2.06%) |
Jun 20, 2012 | 29.65 | 29.68 | 29.05 | 29.07 | 133,230 | -0.76(-2.55%) |
Jun 19, 2012 | 29.82 | 29.91 | 29.73 | 29.83 | 102,165 | +0.29(+0.98%) |
Jun 18, 2012 | 29.41 | 29.64 | 29.25 | 29.54 | 147,928 | -0.11(-0.37%) |
Jun 15, 2012 | 29.68 | 29.88 | 29.52 | 29.65 | 115,288 | -0.08(-0.27%) |
Jun 14, 2012 | 29.31 | 29.73 | 29.15 | 29.73 | 212,290 | +0.42(+1.43%) |
Jun 13, 2012 | 29.28 | 29.68 | 29.20 | 29.31 | 111,512 | -0.24(-0.81%) |
Jun 12, 2012 | 29.54 | 29.64 | 29.40 | 29.55 | 168,098 | +0.28(+0.96%) |
Jun 11, 2012 | 30.05 | 30.05 | 29.24 | 29.27 | 298,839 | -0.68(-2.27%) |
Jun 08, 2012 | 29.49 | 29.99 | 29.42 | 29.95 | 305,733 | +0.13(+0.44%) |
Jun 07, 2012 | 30.31 | 30.47 | 29.74 | 29.82 | 280,415 | -0.20(-0.67%) |
Jun 06, 2012 | 29.82 | 30.12 | 29.73 | 30.02 | 246,090 | +0.50(+1.69%) |
Jun 05, 2012 | 29.52 | 29.62 | 29.40 | 29.52 | 173,689 | -0.08(-0.27%) |
Jun 04, 2012 | 29.26 | 29.63 | 29.12 | 29.60 | 564,836 | +0.28(+0.95%) |
Jun 01, 2012 | 29.50 | 29.76 | 29.10 | 29.32 | 820,641 | -0.91(-3.01%) |
May 31, 2012 | 30.41 | 30.44 | 29.98 | 30.23 | 723,655 | -0.18(-0.59%) |
May 30, 2012 | 30.68 | 30.68 | 30.33 | 30.41 | 137,751 | -0.68(-2.19%) |
May 29, 2012 | 31.42 | 31.51 | 31.03 | 31.09 | 125,249 | -0.14(-0.45%) |
May 25, 2012 | 31.21 | 31.32 | 31.19 | 31.23 | 137,892 | -0.02(-0.06%) |
May 24, 2012 | 31.29 | 31.37 | 31.06 | 31.25 | 108,984 | +0.06(+0.19%) |
May 23, 2012 | 31.26 | 31.48 | 30.94 | 31.19 | 231,253 | -0.35(-1.11%) |
May 22, 2012 | 31.87 | 31.95 | 31.53 | 31.54 | 278,635 | -0.46(-1.44%) |
May 21, 2012 | 31.75 | 32.02 | 31.73 | 32.00 | 109,557 | +0.41(+1.30%) |
May 18, 2012 | 31.73 | 31.86 | 31.58 | 31.59 | 145,858 | -0.09(-0.28%) |
May 17, 2012 | 31.81 | 31.99 | 31.63 | 31.68 | 276,101 | -0.11(-0.35%) |
May 16, 2012 | 31.84 | 32.12 | 31.76 | 31.79 | 447,547 | -0.08(-0.25%) |
May 15, 2012 | 32.03 | 32.16 | 31.87 | 31.87 | 200,668 | -0.01(-0.03%) |
May 14, 2012 | 31.88 | 32.03 | 31.79 | 31.88 | 296,690 | -0.40(-1.24%) |
May 11, 2012 | 32.23 | 32.58 | 32.23 | 32.28 | 295,396 | -0.24(-0.74%) |
May 10, 2012 | 32.81 | 32.81 | 32.52 | 32.52 | 173,045 | -0.07(-0.21%) |
May 09, 2012 | 32.34 | 32.66 | 32.29 | 32.59 | 335,286 | -0.19(-0.58%) |
May 08, 2012 | 32.63 | 32.81 | 32.34 | 32.78 | 542,386 | -0.12(-0.36%) |
May 07, 2012 | 32.84 | 32.94 | 32.59 | 32.90 | 588,859 | -0.18(-0.54%) |
May 04, 2012 | 33.34 | 33.43 | 32.79 | 33.08 | 180,347 | -0.72(-2.13%) |
May 03, 2012 | 34.14 | 34.20 | 33.77 | 33.80 | 182,502 | -0.52(-1.52%) |
May 02, 2012 | 34.57 | 34.65 | 34.26 | 34.32 | 120,949 | -0.43(-1.24%) |
May 01, 2012 | 34.41 | 34.85 | 34.41 | 34.75 | 75,058 | +0.09(+0.26%) |
Apr 30, 2012 | 34.48 | 34.70 | 34.37 | 34.66 | 177,537 | +0.08(+0.23%) |
Apr 27, 2012 | 34.40 | 34.64 | 34.36 | 34.58 | 157,753 | +0.18(+0.52%) |
Apr 26, 2012 | 34.35 | 34.53 | 34.33 | 34.40 | 108,444 | +0.11(+0.32%) |
Apr 25, 2012 | 34.17 | 34.36 | 33.99 | 34.29 | 82,795 | +0.23(+0.67%) |
Apr 24, 2012 | 34.22 | 34.34 | 34.00 | 34.06 | 354,777 | -0.11(-0.32%) |
Apr 23, 2012 | 33.89 | 34.22 | 33.80 | 34.17 | 150,325 | -0.17(-0.50%) |
Apr 20, 2012 | 34.39 | 34.52 | 34.15 | 34.34 | 168,219 | +0.29(+0.85%) |
Apr 19, 2012 | 34.18 | 34.29 | 33.97 | 34.05 | 235,375 | -0.08(-0.23%) |
Apr 18, 2012 | 34.19 | 34.32 | 33.95 | 34.13 | 160,963 | -0.34(-0.99%) |
Apr 17, 2012 | 34.49 | 34.57 | 34.39 | 34.47 | 150,191 | +0.15(+0.44%) |
Apr 16, 2012 | 34.34 | 34.49 | 34.16 | 34.32 | 355,421 | -0.24(-0.69%) |
Apr 13, 2012 | 34.72 | 34.72 | 34.45 | 34.56 | 191,971 | -0.20(-0.58%) |
Apr 12, 2012 | 34.32 | 34.85 | 34.32 | 34.76 | 279,969 | +0.43(+1.25%) |
Apr 11, 2012 | 34.20 | 34.43 | 34.11 | 34.33 | 177,932 | +0.31(+0.91%) |
Apr 10, 2012 | 34.47 | 34.56 | 33.99 | 34.02 | 226,858 | -0.55(-1.59%) |
Apr 09, 2012 | 34.44 | 34.63 | 34.26 | 34.57 | 135,444 | -0.28(-0.80%) |
Apr 05, 2012 | 34.58 | 34.88 | 34.50 | 34.85 | 108,233 | +0.10(+0.29%) |
Apr 04, 2012 | 34.77 | 34.99 | 34.53 | 34.75 | 165,376 | -0.46(-1.31%) |
Apr 03, 2012 | 35.31 | 35.44 | 35.06 | 35.21 | 274,488 | -0.18(-0.51%) |