Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 35.59 | 35.59 | 35.59 | 0 | +0.09(+0.24%) | |
Jun 27, 2012 | 35.51 | 35.51 | 35.51 | 0 | -0.04(-0.11%) | |
Jun 26, 2012 | 35.63 | 35.63 | 35.55 | 35.55 | 309 | -0.08(-0.22%) |
Jun 21, 2012 | 35.63 | 35.63 | 35.63 | 0 | -0.55(-1.52%) | |
Jun 20, 2012 | 36.02 | 36.22 | 36.02 | 36.18 | 6,282 | +0.40(+1.12%) |
Jun 19, 2012 | 35.83 | 35.83 | 35.78 | 35.78 | 402 | +0.42(+1.19%) |
Jun 15, 2012 | 35.36 | 35.36 | 35.36 | 0 | -0.45(-1.26%) | |
Jun 14, 2012 | 35.56 | 35.81 | 35.56 | 35.81 | 200 | +0.22(+0.62%) |
Jun 13, 2012 | 35.77 | 35.77 | 35.59 | 35.59 | 1,000 | -0.09(-0.27%) |
Jun 11, 2012 | 35.69 | 35.69 | 35.69 | 0 | -0.30(-0.83%) | |
Jun 08, 2012 | 35.84 | 35.98 | 35.84 | 35.98 | 453 | -0.12(-0.32%) |
Jun 07, 2012 | 36.27 | 36.27 | 36.09 | 36.10 | 1,120 | -0.31(-0.85%) |
Jun 06, 2012 | 36.16 | 36.45 | 36.16 | 36.41 | 8,583 | +0.87(+2.45%) |
Jun 05, 2012 | 35.69 | 35.69 | 35.54 | 35.54 | 400 | +0.11(+0.31%) |
Jun 04, 2012 | 35.13 | 35.43 | 35.13 | 35.43 | 1,464 | +0.87(+2.52%) |
Jun 02, 2012 | 34.69 | 34.69 | 34.56 | 34.56 | 7,147 | +0.00(+0.00%) |
Jun 01, 2012 | 34.69 | 34.69 | 34.56 | 34.56 | 7,147 | -0.79(-2.23%) |
May 31, 2012 | 35.23 | 35.35 | 35.23 | 35.35 | 1,350 | -0.34(-0.95%) |
May 30, 2012 | 35.69 | 35.76 | 35.62 | 35.69 | 12,580 | -0.83(-2.27%) |
May 29, 2012 | 36.52 | 36.52 | 36.52 | 36.52 | 100 | -0.10(-0.27%) |
May 25, 2012 | 36.62 | 36.62 | 36.62 | 36.62 | 900 | -0.32(-0.87%) |
May 24, 2012 | 36.91 | 36.94 | 36.91 | 36.94 | 1,694 | +0.26(+0.71%) |
May 23, 2012 | 36.68 | 36.68 | 36.68 | 36.68 | 100 | -0.13(-0.34%) |
May 21, 2012 | 36.81 | 36.81 | 36.81 | 0 | +0.17(+0.45%) | |
May 18, 2012 | 36.64 | 36.64 | 36.64 | 36.64 | 4,800 | -0.18(-0.49%) |
May 17, 2012 | 36.82 | 36.82 | 36.82 | 36.82 | 100 | -0.49(-1.31%) |
May 14, 2012 | 37.31 | 37.31 | 37.31 | 0 | -0.58(-1.53%) | |
May 11, 2012 | 37.89 | 37.89 | 37.89 | 37.89 | 393 | -0.22(-0.58%) |
May 10, 2012 | 38.11 | 38.11 | 38.11 | 38.11 | 2,224 | +0.08(+0.21%) |
May 09, 2012 | 37.85 | 38.03 | 37.79 | 38.03 | 5,643 | -0.02(-0.05%) |
May 08, 2012 | 37.99 | 38.05 | 37.93 | 38.05 | 6,649 | -0.17(-0.44%) |
May 07, 2012 | 38.20 | 38.32 | 37.95 | 38.22 | 12,593 | -0.09(-0.23%) |
May 04, 2012 | 38.35 | 38.35 | 37.52 | 38.31 | 13,621 | -0.70(-1.80%) |
May 01, 2012 | 39.01 | 39.01 | 39.01 | 0 | +0.17(+0.44%) | |
Apr 30, 2012 | 38.70 | 38.84 | 38.70 | 38.84 | 425 | -0.01(-0.03%) |
Apr 27, 2012 | 39.05 | 39.05 | 38.85 | 38.85 | 6,032 | -0.26(-0.67%) |
Apr 26, 2012 | 39.01 | 39.14 | 39.01 | 39.11 | 13,670 | -0.32(-0.81%) |
Apr 25, 2012 | 39.47 | 39.68 | 39.43 | 39.43 | 61,759 | -0.04(-0.10%) |
Apr 20, 2012 | 39.47 | 39.47 | 39.47 | 0 | +0.23(+0.58%) | |
Apr 19, 2012 | 39.25 | 39.25 | 39.24 | 39.24 | 2,209 | -0.35(-0.88%) |
Apr 17, 2012 | 39.59 | 39.59 | 39.59 | 0 | +0.27(+0.69%) | |
Apr 13, 2012 | 39.32 | 39.32 | 39.32 | 0 | -0.59(-1.48%) | |
Apr 12, 2012 | 39.83 | 39.91 | 39.81 | 39.91 | 1,698 | +0.75(+1.92%) |
Apr 10, 2012 | 39.16 | 39.16 | 39.16 | 0 | -1.43(-3.52%) | |
Apr 05, 2012 | 40.59 | 40.59 | 40.59 | 0 | -0.59(-1.43%) | |
Apr 04, 2012 | 41.22 | 41.22 | 41.18 | 41.18 | 627 | -0.35(-0.84%) |
Apr 03, 2012 | 41.53 | 41.53 | 41.53 | 41.53 | 100 | +0.56(+1.37%) |