Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 30.21 | 30.74 | 30.17 | 30.74 | 3,629,036 | +1.15(+3.89%) |
Jun 28, 2012 | 30.07 | 30.15 | 29.18 | 29.59 | 2,511,613 | -0.81(-2.65%) |
Jun 27, 2012 | 30.34 | 30.68 | 30.34 | 30.40 | 1,169,962 | -0.07(-0.24%) |
Jun 26, 2012 | 30.24 | 30.60 | 29.92 | 30.47 | 2,219,171 | +0.25(+0.84%) |
Jun 25, 2012 | 30.56 | 30.61 | 30.01 | 30.22 | 1,978,136 | -0.77(-2.48%) |
Jun 22, 2012 | 30.95 | 31.19 | 30.76 | 30.99 | 1,847,084 | -0.07(-0.24%) |
Jun 21, 2012 | 32.04 | 32.16 | 30.98 | 31.06 | 1,206,098 | -0.97(-3.04%) |
Jun 20, 2012 | 32.28 | 32.36 | 31.89 | 32.04 | 1,017,073 | -0.29(-0.90%) |
Jun 19, 2012 | 32.11 | 32.53 | 31.96 | 32.33 | 967,305 | +0.41(+1.27%) |
Jun 18, 2012 | 31.47 | 31.96 | 31.33 | 31.92 | 1,044,493 | +0.25(+0.78%) |
Jun 15, 2012 | 31.40 | 31.81 | 31.16 | 31.67 | 1,365,145 | +0.42(+1.34%) |
Jun 14, 2012 | 31.19 | 31.59 | 31.02 | 31.25 | 1,445,786 | +0.18(+0.59%) |
Jun 13, 2012 | 31.85 | 31.93 | 30.98 | 31.07 | 1,933,654 | -0.89(-2.79%) |
Jun 12, 2012 | 31.63 | 31.99 | 31.31 | 31.96 | 1,333,759 | +0.54(+1.70%) |
Jun 11, 2012 | 32.33 | 32.43 | 31.40 | 31.43 | 1,421,053 | -0.47(-1.47%) |
Jun 08, 2012 | 31.51 | 31.90 | 31.15 | 31.90 | 1,375,631 | +0.30(+0.95%) |
Jun 07, 2012 | 31.83 | 31.91 | 31.54 | 31.59 | 1,786,188 | +0.23(+0.75%) |
Jun 06, 2012 | 30.59 | 31.36 | 30.51 | 31.36 | 1,780,062 | +1.11(+3.68%) |
Jun 05, 2012 | 29.79 | 30.32 | 29.73 | 30.25 | 967,906 | +0.28(+0.92%) |
Jun 04, 2012 | 29.96 | 30.33 | 29.48 | 29.97 | 1,588,460 | +0.01(+0.04%) |
Jun 01, 2012 | 30.62 | 30.80 | 29.86 | 29.96 | 1,648,175 | -1.22(-3.92%) |
May 31, 2012 | 30.93 | 31.33 | 30.73 | 31.18 | 2,521,334 | +0.20(+0.64%) |
May 30, 2012 | 30.49 | 31.08 | 30.35 | 30.99 | 1,787,024 | +0.02(+0.08%) |
May 29, 2012 | 30.59 | 31.04 | 30.57 | 30.96 | 1,219,669 | +0.69(+2.30%) |
May 25, 2012 | 30.51 | 30.52 | 30.16 | 30.27 | 612,338 | -0.27(-0.89%) |
May 24, 2012 | 30.51 | 30.62 | 30.16 | 30.54 | 946,896 | +0.04(+0.12%) |
May 23, 2012 | 29.95 | 30.52 | 29.63 | 30.50 | 1,123,054 | +0.26(+0.85%) |
May 22, 2012 | 30.12 | 30.47 | 29.98 | 30.24 | 1,533,680 | +0.12(+0.39%) |
May 21, 2012 | 29.88 | 30.25 | 29.67 | 30.12 | 1,832,151 | +0.42(+1.43%) |
May 18, 2012 | 29.71 | 30.10 | 29.53 | 29.70 | 2,128,297 | +0.07(+0.25%) |
May 17, 2012 | 30.36 | 30.36 | 29.57 | 29.63 | 2,081,744 | -0.77(-2.53%) |
May 16, 2012 | 30.59 | 30.79 | 30.35 | 30.39 | 1,224,501 | -0.04(-0.12%) |
May 15, 2012 | 30.64 | 30.79 | 30.30 | 30.43 | 1,108,328 | -0.17(-0.54%) |
May 14, 2012 | 30.62 | 30.92 | 30.32 | 30.60 | 665,128 | -0.32(-1.03%) |
May 11, 2012 | 30.57 | 31.18 | 30.57 | 30.92 | 781,607 | +0.06(+0.20%) |
May 10, 2012 | 31.08 | 31.23 | 30.70 | 30.86 | 894,890 | +0.01(+0.04%) |
May 09, 2012 | 30.93 | 31.05 | 30.56 | 30.84 | 876,966 | -0.44(-1.41%) |
May 08, 2012 | 30.55 | 31.32 | 30.32 | 31.29 | 1,720,491 | +0.52(+1.68%) |
May 07, 2012 | 30.71 | 30.84 | 30.61 | 30.77 | 1,434,337 | -0.06(-0.20%) |
May 04, 2012 | 30.93 | 30.93 | 30.40 | 30.83 | 1,261,232 | -0.24(-0.77%) |
May 03, 2012 | 31.40 | 31.44 | 30.95 | 31.07 | 988,920 | -0.37(-1.17%) |
May 02, 2012 | 31.07 | 31.47 | 30.94 | 31.44 | 1,114,308 | +0.04(+0.12%) |
May 01, 2012 | 31.21 | 31.98 | 30.95 | 31.40 | 2,190,348 | +0.46(+1.47%) |
Apr 30, 2012 | 31.07 | 31.15 | 30.76 | 30.95 | 1,465,694 | -0.18(-0.57%) |
Apr 27, 2012 | 30.81 | 31.28 | 30.47 | 31.13 | 1,406,289 | +0.30(+0.96%) |
Apr 26, 2012 | 30.12 | 31.19 | 29.73 | 30.83 | 1,837,272 | +0.57(+1.87%) |
Apr 25, 2012 | 30.15 | 30.38 | 29.98 | 30.27 | 1,325,127 | +0.44(+1.46%) |
Apr 24, 2012 | 29.76 | 29.84 | 29.48 | 29.83 | 868,437 | +0.09(+0.31%) |
Apr 23, 2012 | 29.66 | 29.75 | 29.23 | 29.74 | 1,032,920 | -0.39(-1.29%) |
Apr 20, 2012 | 30.24 | 30.46 | 30.07 | 30.12 | 773,175 | +0.11(+0.37%) |
Apr 19, 2012 | 30.08 | 30.41 | 29.74 | 30.01 | 1,694,939 | -0.14(-0.45%) |
Apr 18, 2012 | 29.90 | 30.16 | 29.76 | 30.15 | 978,787 | +0.12(+0.39%) |
Apr 17, 2012 | 29.65 | 30.28 | 29.50 | 30.03 | 1,129,246 | +0.74(+2.52%) |
Apr 16, 2012 | 29.45 | 29.51 | 29.15 | 29.29 | 1,616,752 | -0.01(-0.02%) |
Apr 13, 2012 | 29.53 | 29.70 | 29.25 | 29.30 | 720,006 | -0.37(-1.24%) |
Apr 12, 2012 | 29.17 | 29.84 | 29.11 | 29.67 | 640,485 | +0.51(+1.75%) |
Apr 11, 2012 | 29.19 | 29.22 | 28.96 | 29.16 | 593,529 | +0.25(+0.87%) |
Apr 10, 2012 | 29.29 | 29.29 | 28.77 | 28.91 | 1,501,454 | -0.41(-1.41%) |
Apr 09, 2012 | 29.30 | 29.46 | 29.00 | 29.32 | 924,667 | -0.41(-1.39%) |
Apr 05, 2012 | 29.64 | 29.79 | 29.58 | 29.73 | 601,893 | -0.06(-0.19%) |
Apr 04, 2012 | 29.97 | 29.97 | 29.45 | 29.79 | 635,322 | -0.44(-1.46%) |
Apr 03, 2012 | 30.16 | 30.24 | 29.92 | 30.23 | 1,339,263 | +0.09(+0.31%) |