Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 27.74 | 27.89 | 27.59 | 27.82 | 974,172 | +0.47(+1.73%) |
Jun 28, 2012 | 26.77 | 27.40 | 26.72 | 27.35 | 834,546 | +0.38(+1.41%) |
Jun 27, 2012 | 26.78 | 27.18 | 26.70 | 26.97 | 1,143,610 | +0.26(+0.99%) |
Jun 26, 2012 | 26.24 | 26.85 | 26.07 | 26.70 | 1,400,642 | +0.64(+2.44%) |
Jun 25, 2012 | 26.34 | 26.43 | 25.65 | 26.07 | 1,166,765 | -0.64(-2.41%) |
Jun 22, 2012 | 26.68 | 26.78 | 26.40 | 26.71 | 719,678 | +0.18(+0.66%) |
Jun 21, 2012 | 27.13 | 27.14 | 26.40 | 26.53 | 880,919 | -0.58(-2.15%) |
Jun 20, 2012 | 27.35 | 27.40 | 26.95 | 27.12 | 1,060,246 | -0.35(-1.28%) |
Jun 19, 2012 | 27.13 | 27.59 | 27.13 | 27.47 | 688,143 | +0.39(+1.42%) |
Jun 18, 2012 | 26.53 | 27.14 | 26.30 | 27.08 | 1,585,309 | +0.66(+2.51%) |
Jun 15, 2012 | 26.76 | 26.91 | 26.28 | 26.42 | 1,943,593 | -0.37(-1.39%) |
Jun 14, 2012 | 27.15 | 27.36 | 26.70 | 26.79 | 3,122,820 | -0.41(-1.52%) |
Jun 13, 2012 | 24.18 | 27.64 | 24.01 | 27.20 | 13,080,892 | -1.92(-6.60%) |
Jun 12, 2012 | 28.79 | 29.21 | 28.77 | 29.12 | 971,059 | +0.41(+1.41%) |
Jun 11, 2012 | 28.75 | 28.85 | 28.49 | 28.72 | 1,014,496 | +0.12(+0.43%) |
Jun 08, 2012 | 29.09 | 29.11 | 28.28 | 28.60 | 2,077,846 | -0.69(-2.36%) |
Jun 07, 2012 | 29.53 | 30.04 | 29.27 | 29.29 | 1,073,419 | +0.07(+0.25%) |
Jun 06, 2012 | 28.77 | 29.45 | 28.75 | 29.21 | 770,836 | +0.70(+2.47%) |
Jun 05, 2012 | 28.34 | 28.65 | 28.31 | 28.51 | 521,014 | +0.13(+0.45%) |
Jun 04, 2012 | 28.64 | 28.64 | 28.18 | 28.38 | 570,364 | -0.26(-0.90%) |
Jun 01, 2012 | 28.89 | 28.91 | 28.45 | 28.64 | 738,707 | -0.57(-1.95%) |
May 31, 2012 | 29.47 | 29.52 | 29.10 | 29.21 | 830,056 | -0.30(-1.01%) |
May 30, 2012 | 29.71 | 29.78 | 29.40 | 29.50 | 373,061 | -0.39(-1.29%) |
May 29, 2012 | 29.92 | 30.03 | 29.65 | 29.89 | 311,457 | +0.22(+0.75%) |
May 25, 2012 | 29.88 | 30.16 | 29.57 | 29.67 | 228,289 | -0.25(-0.84%) |
May 24, 2012 | 29.97 | 30.11 | 29.48 | 29.92 | 409,466 | -0.01(-0.02%) |
May 23, 2012 | 29.76 | 30.02 | 29.07 | 29.92 | 787,297 | +0.01(+0.05%) |
May 22, 2012 | 30.14 | 30.40 | 29.75 | 29.91 | 426,082 | -0.20(-0.67%) |
May 21, 2012 | 29.67 | 30.16 | 29.47 | 30.11 | 450,747 | +0.44(+1.49%) |
May 18, 2012 | 30.05 | 30.14 | 29.59 | 29.67 | 784,365 | -0.32(-1.05%) |
May 17, 2012 | 30.51 | 30.57 | 29.92 | 29.98 | 745,307 | -0.53(-1.74%) |
May 16, 2012 | 30.61 | 30.90 | 30.41 | 30.51 | 711,098 | +0.03(+0.09%) |
May 15, 2012 | 30.84 | 31.06 | 30.48 | 30.49 | 950,253 | -0.42(-1.35%) |
May 14, 2012 | 31.31 | 31.36 | 30.88 | 30.90 | 792,381 | -0.62(-1.98%) |
May 11, 2012 | 31.48 | 31.72 | 31.28 | 31.53 | 1,027,507 | +0.00(+0.00%) |
May 10, 2012 | 31.71 | 32.34 | 31.41 | 31.53 | 1,727,610 | +0.56(+1.82%) |
May 09, 2012 | 30.99 | 31.68 | 30.88 | 30.96 | 1,726,476 | -0.04(-0.13%) |
May 08, 2012 | 32.25 | 33.19 | 30.58 | 31.00 | 4,439,495 | -5.95(-16.11%) |
May 07, 2012 | 35.90 | 37.05 | 35.70 | 36.96 | 1,971,891 | +1.12(+3.13%) |
May 04, 2012 | 35.86 | 35.99 | 35.63 | 35.84 | 1,068,212 | -0.21(-0.58%) |
May 03, 2012 | 36.45 | 37.60 | 35.54 | 36.04 | 1,691,057 | +1.16(+3.31%) |
May 02, 2012 | 34.92 | 35.05 | 34.81 | 34.89 | 424,715 | -0.19(-0.54%) |
May 01, 2012 | 35.20 | 35.39 | 35.04 | 35.08 | 469,867 | -0.13(-0.38%) |
Apr 30, 2012 | 35.20 | 35.46 | 34.94 | 35.21 | 502,364 | -0.05(-0.13%) |
Apr 27, 2012 | 35.04 | 35.37 | 35.04 | 35.26 | 467,921 | +0.25(+0.71%) |
Apr 26, 2012 | 34.94 | 35.18 | 34.90 | 35.01 | 359,946 | -0.09(-0.27%) |
Apr 25, 2012 | 35.05 | 35.22 | 34.99 | 35.10 | 350,444 | +0.54(+1.56%) |
Apr 24, 2012 | 34.75 | 34.96 | 34.44 | 34.57 | 443,918 | -0.23(-0.66%) |
Apr 23, 2012 | 34.92 | 34.93 | 34.41 | 34.79 | 430,344 | -0.58(-1.63%) |
Apr 20, 2012 | 35.14 | 35.51 | 35.14 | 35.37 | 540,405 | +0.30(+0.84%) |
Apr 19, 2012 | 35.21 | 35.35 | 34.82 | 35.08 | 305,002 | -0.09(-0.25%) |
Apr 18, 2012 | 35.28 | 35.37 | 35.08 | 35.16 | 320,590 | -0.18(-0.51%) |
Apr 17, 2012 | 35.41 | 35.54 | 35.32 | 35.35 | 1,056,535 | +0.03(+0.10%) |
Apr 16, 2012 | 35.27 | 35.55 | 35.24 | 35.31 | 723,190 | +0.05(+0.15%) |
Apr 13, 2012 | 35.43 | 35.72 | 35.24 | 35.26 | 498,104 | -0.26(-0.72%) |
Apr 12, 2012 | 35.02 | 35.69 | 34.94 | 35.51 | 808,849 | +0.61(+1.75%) |
Apr 11, 2012 | 34.69 | 34.98 | 34.52 | 34.90 | 641,863 | +0.57(+1.66%) |
Apr 10, 2012 | 35.24 | 35.34 | 34.24 | 34.33 | 556,166 | -0.91(-2.57%) |
Apr 09, 2012 | 35.27 | 35.53 | 35.12 | 35.24 | 704,074 | -0.34(-0.94%) |
Apr 05, 2012 | 36.28 | 36.40 | 35.52 | 35.57 | 1,246,227 | -0.72(-1.98%) |
Apr 04, 2012 | 36.34 | 36.69 | 36.24 | 36.29 | 470,898 | -0.30(-0.81%) |
Apr 03, 2012 | 36.68 | 36.94 | 36.37 | 36.59 | 617,620 | -0.05(-0.13%) |