Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 30.89 | 31.21 | 31.21 | 31.21 | 6,191 | +0.94(+3.11%) |
Jun 28, 2012 | 30.26 | 30.26 | 30.26 | 30.26 | 442 | +0.00(+0.00%) |
Jun 27, 2012 | 30.27 | 30.28 | 30.26 | 30.26 | 1,547 | +0.41(+1.36%) |
Jun 26, 2012 | 30.00 | 30.01 | 29.84 | 29.86 | 2,985 | +0.00(+0.00%) |
Jun 25, 2012 | 29.83 | 30.00 | 29.82 | 29.86 | 8,324 | -0.14(-0.45%) |
Jun 22, 2012 | 29.99 | 29.99 | 29.99 | 29.99 | 442 | +0.11(+0.38%) |
Jun 21, 2012 | 30.62 | 30.62 | 29.88 | 29.88 | 4,311 | -0.79(-2.57%) |
Jun 20, 2012 | 30.73 | 30.77 | 30.67 | 30.67 | 4,468 | -0.15(-0.50%) |
Jun 19, 2012 | 30.49 | 30.82 | 30.49 | 30.82 | 773 | +0.43(+1.40%) |
Jun 18, 2012 | 30.40 | 30.40 | 30.40 | 30.40 | 221 | +0.21(+0.69%) |
Jun 15, 2012 | 29.92 | 30.19 | 29.91 | 30.19 | 5,833 | +0.51(+1.71%) |
Jun 14, 2012 | 29.83 | 29.83 | 29.68 | 29.68 | 2,874 | -0.24(-0.79%) |
Jun 13, 2012 | 29.80 | 29.96 | 29.67 | 29.92 | 1,934 | -0.05(-0.17%) |
Jun 12, 2012 | 29.56 | 29.97 | 29.50 | 29.97 | 4,753 | +0.25(+0.84%) |
Jun 11, 2012 | 29.72 | 29.72 | 29.72 | 29.72 | 331 | -0.52(-1.72%) |
Jun 08, 2012 | 29.97 | 30.26 | 29.97 | 30.24 | 1,760 | +0.03(+0.09%) |
Jun 07, 2012 | 30.17 | 30.21 | 30.17 | 30.21 | 552 | +0.14(+0.47%) |
Jun 06, 2012 | 30.07 | 30.07 | 30.07 | 30.07 | 442 | +0.67(+2.30%) |
Jun 05, 2012 | 29.19 | 29.40 | 29.18 | 29.40 | 1,357 | +0.46(+1.59%) |
Jun 04, 2012 | 28.97 | 29.20 | 28.93 | 28.94 | 5,293 | -0.21(-0.72%) |
Jun 01, 2012 | 29.34 | 29.44 | 29.14 | 29.14 | 3,655 | -0.85(-2.84%) |
May 31, 2012 | 29.88 | 30.00 | 29.81 | 30.00 | 5,806 | +0.00(+0.00%) |
May 30, 2012 | 30.00 | 30.00 | 30.00 | 30.00 | 570 | -0.47(-1.53%) |
May 29, 2012 | 30.01 | 30.51 | 30.01 | 30.46 | 2,425 | +0.30(+0.99%) |
May 25, 2012 | 30.10 | 30.21 | 30.10 | 30.16 | 2,847 | +0.09(+0.31%) |
May 24, 2012 | 30.10 | 30.10 | 29.98 | 30.07 | 1,755 | +0.05(+0.15%) |
May 23, 2012 | 29.78 | 30.05 | 29.61 | 30.03 | 8,185 | +0.16(+0.52%) |
May 22, 2012 | 30.14 | 30.14 | 29.87 | 29.87 | 2,100 | -0.14(-0.45%) |
May 21, 2012 | 29.41 | 30.07 | 29.40 | 30.00 | 5,970 | +0.12(+0.41%) |
May 18, 2012 | 29.82 | 29.88 | 29.64 | 29.88 | 3,860 | -0.32(-1.05%) |
May 17, 2012 | 30.30 | 30.34 | 30.04 | 30.20 | 6,525 | -0.30(-0.99%) |
May 16, 2012 | 30.77 | 30.77 | 30.50 | 30.50 | 2,100 | -0.33(-1.07%) |
May 15, 2012 | 30.87 | 30.87 | 30.83 | 30.83 | 1,768 | +0.10(+0.33%) |
May 14, 2012 | 30.73 | 30.73 | 30.73 | 30.73 | 320 | -0.35(-1.11%) |
May 11, 2012 | 30.79 | 31.07 | 30.79 | 31.07 | 442 | -0.07(-0.22%) |
May 10, 2012 | 31.08 | 31.14 | 31.04 | 31.14 | 1,547 | +0.28(+0.89%) |
May 09, 2012 | 30.96 | 30.96 | 30.87 | 30.87 | 884 | +0.12(+0.38%) |
May 08, 2012 | 30.82 | 30.82 | 30.63 | 30.75 | 3,245 | -0.33(-1.06%) |
May 07, 2012 | 31.00 | 31.13 | 31.00 | 31.08 | 3,175 | +0.03(+0.11%) |
May 04, 2012 | 30.98 | 31.11 | 30.98 | 31.05 | 3,066 | -0.55(-1.75%) |
May 03, 2012 | 31.93 | 31.93 | 31.60 | 31.60 | 3,316 | -0.33(-1.05%) |
May 02, 2012 | 31.53 | 31.93 | 31.53 | 31.93 | 2,211 | +0.04(+0.12%) |
May 01, 2012 | 31.82 | 31.90 | 31.82 | 31.90 | 663 | +0.12(+0.38%) |
Apr 30, 2012 | 31.90 | 31.91 | 31.70 | 31.78 | 4,192 | -0.21(-0.67%) |
Apr 27, 2012 | 31.68 | 31.99 | 31.55 | 31.99 | 14,281 | +0.30(+0.94%) |
Apr 26, 2012 | 31.42 | 31.69 | 31.42 | 31.69 | 1,992 | +0.39(+1.24%) |
Apr 25, 2012 | 31.36 | 31.36 | 31.28 | 31.30 | 2,211 | +0.59(+1.93%) |
Apr 24, 2012 | 30.71 | 30.91 | 30.63 | 30.71 | 4,623 | +0.02(+0.07%) |
Apr 23, 2012 | 30.51 | 30.69 | 30.37 | 30.69 | 8,181 | -0.49(-1.56%) |
Apr 20, 2012 | 31.18 | 31.29 | 31.17 | 31.17 | 2,060 | +0.25(+0.80%) |
Apr 19, 2012 | 31.38 | 31.44 | 30.88 | 30.93 | 10,971 | -0.31(-0.98%) |
Apr 18, 2012 | 31.14 | 31.24 | 31.14 | 31.23 | 1,702 | -0.33(-1.03%) |
Apr 17, 2012 | 31.26 | 31.56 | 31.26 | 31.56 | 3,301 | +0.52(+1.66%) |
Apr 16, 2012 | 30.92 | 31.04 | 30.74 | 31.04 | 2,040 | +0.14(+0.44%) |
Apr 13, 2012 | 31.08 | 31.08 | 30.91 | 30.91 | 983 | -0.30(-0.95%) |
Apr 12, 2012 | 30.89 | 31.20 | 30.89 | 31.20 | 791 | +0.46(+1.50%) |
Apr 11, 2012 | 30.68 | 30.74 | 30.68 | 30.74 | 4,161 | +0.34(+1.10%) |
Apr 10, 2012 | 31.02 | 31.02 | 30.41 | 30.41 | 6,184 | -0.71(-2.28%) |
Apr 09, 2012 | 31.12 | 31.12 | 31.12 | 31.12 | 884 | -0.51(-1.62%) |
Apr 05, 2012 | 31.62 | 31.63 | 31.62 | 31.63 | 663 | +0.04(+0.12%) |
Apr 04, 2012 | 31.83 | 31.83 | 31.51 | 31.59 | 4,674 | -0.43(-1.35%) |
Apr 03, 2012 | 32.33 | 32.33 | 32.02 | 32.02 | 4,643 | -0.08(-0.24%) |