Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 31.72 | 32.42 | 31.64 | 32.04 | 301,549 | +1.15(+3.73%) |
Jun 28, 2012 | 30.70 | 31.26 | 30.42 | 30.89 | 242,697 | -0.03(-0.09%) |
Jun 27, 2012 | 31.05 | 31.31 | 30.85 | 30.92 | 270,330 | -0.01(-0.03%) |
Jun 26, 2012 | 30.86 | 31.30 | 30.53 | 30.93 | 208,907 | +0.31(+1.00%) |
Jun 25, 2012 | 30.59 | 31.00 | 30.48 | 30.62 | 271,430 | -0.44(-1.42%) |
Jun 22, 2012 | 30.85 | 31.25 | 30.61 | 31.06 | 381,159 | +0.46(+1.51%) |
Jun 21, 2012 | 31.27 | 31.54 | 30.45 | 30.60 | 391,978 | -0.74(-2.36%) |
Jun 20, 2012 | 31.69 | 32.16 | 31.22 | 31.34 | 356,340 | -0.44(-1.39%) |
Jun 19, 2012 | 31.39 | 32.32 | 31.32 | 31.78 | 316,269 | +0.67(+2.16%) |
Jun 18, 2012 | 31.23 | 31.33 | 30.90 | 31.11 | 273,300 | -0.40(-1.28%) |
Jun 15, 2012 | 31.02 | 31.60 | 30.89 | 31.51 | 510,418 | +0.60(+1.93%) |
Jun 14, 2012 | 29.89 | 31.18 | 29.86 | 30.92 | 462,916 | +1.09(+3.64%) |
Jun 13, 2012 | 30.67 | 30.73 | 29.61 | 29.83 | 342,143 | -0.96(-3.12%) |
Jun 12, 2012 | 30.07 | 30.94 | 29.84 | 30.79 | 315,356 | +0.92(+3.09%) |
Jun 11, 2012 | 31.10 | 31.11 | 29.82 | 29.87 | 275,237 | -0.74(-2.41%) |
Jun 08, 2012 | 30.03 | 30.75 | 29.75 | 30.61 | 411,590 | +0.52(+1.72%) |
Jun 07, 2012 | 30.72 | 31.00 | 30.08 | 30.09 | 265,430 | -0.17(-0.57%) |
Jun 06, 2012 | 29.66 | 30.58 | 29.57 | 30.27 | 224,025 | +0.77(+2.60%) |
Jun 05, 2012 | 28.83 | 29.95 | 28.83 | 29.50 | 255,996 | +0.44(+1.52%) |
Jun 04, 2012 | 29.20 | 29.32 | 28.44 | 29.06 | 265,000 | +0.05(+0.17%) |
Jun 01, 2012 | 29.35 | 29.37 | 28.89 | 29.01 | 235,774 | -0.97(-3.23%) |
May 31, 2012 | 30.46 | 30.53 | 29.55 | 29.98 | 320,909 | -0.50(-1.64%) |
May 30, 2012 | 30.88 | 30.93 | 30.37 | 30.48 | 224,697 | -0.83(-2.67%) |
May 29, 2012 | 30.85 | 31.58 | 30.32 | 31.31 | 276,247 | +0.80(+2.61%) |
May 25, 2012 | 31.11 | 31.11 | 30.46 | 30.51 | 339,620 | -0.78(-2.48%) |
May 24, 2012 | 31.58 | 31.66 | 30.77 | 31.29 | 230,813 | -0.21(-0.67%) |
May 23, 2012 | 30.85 | 31.51 | 30.29 | 31.50 | 236,387 | +0.21(+0.67%) |
May 22, 2012 | 31.32 | 31.59 | 31.05 | 31.29 | 245,297 | +0.04(+0.12%) |
May 21, 2012 | 30.78 | 31.50 | 30.61 | 31.25 | 283,811 | +0.70(+2.29%) |
May 18, 2012 | 31.00 | 31.21 | 30.32 | 30.55 | 246,332 | -0.47(-1.52%) |
May 17, 2012 | 31.77 | 31.77 | 30.83 | 31.02 | 380,259 | -0.64(-2.03%) |
May 16, 2012 | 32.39 | 32.72 | 31.64 | 31.67 | 258,334 | -0.59(-1.81%) |
May 15, 2012 | 32.29 | 32.53 | 32.03 | 32.25 | 243,627 | -0.07(-0.21%) |
May 14, 2012 | 32.40 | 32.78 | 32.06 | 32.32 | 327,626 | -0.62(-1.89%) |
May 11, 2012 | 31.98 | 33.50 | 31.86 | 32.94 | 484,445 | +0.52(+1.60%) |
May 10, 2012 | 32.47 | 33.02 | 31.90 | 32.42 | 589,950 | +0.35(+1.08%) |
May 09, 2012 | 32.09 | 32.23 | 31.54 | 32.08 | 431,328 | -0.43(-1.33%) |
May 08, 2012 | 32.47 | 32.62 | 31.87 | 32.51 | 232,929 | -0.26(-0.79%) |
May 07, 2012 | 32.41 | 32.91 | 32.23 | 32.77 | 269,894 | +0.18(+0.56%) |
May 04, 2012 | 33.07 | 33.09 | 32.43 | 32.59 | 352,006 | -0.78(-2.33%) |
May 03, 2012 | 34.03 | 34.03 | 33.23 | 33.36 | 367,395 | -0.78(-2.28%) |
May 02, 2012 | 33.29 | 34.20 | 33.09 | 34.14 | 333,931 | +0.47(+1.40%) |
May 01, 2012 | 33.36 | 34.78 | 32.91 | 33.67 | 581,147 | +0.31(+0.92%) |
Apr 30, 2012 | 33.42 | 33.62 | 33.15 | 33.36 | 334,576 | -0.10(-0.29%) |
Apr 27, 2012 | 33.53 | 33.81 | 33.08 | 33.46 | 649,281 | -0.05(-0.14%) |
Apr 26, 2012 | 33.34 | 33.81 | 33.13 | 33.51 | 315,487 | -0.01(-0.03%) |
Apr 25, 2012 | 33.55 | 33.92 | 33.28 | 33.52 | 185,433 | +0.41(+1.25%) |
Apr 24, 2012 | 33.12 | 33.19 | 32.74 | 33.10 | 260,136 | +0.11(+0.32%) |
Apr 23, 2012 | 33.03 | 33.27 | 32.42 | 33.00 | 196,348 | -0.75(-2.22%) |
Apr 20, 2012 | 34.01 | 34.08 | 33.66 | 33.75 | 221,250 | +0.15(+0.46%) |
Apr 19, 2012 | 33.89 | 34.24 | 33.26 | 33.59 | 347,060 | -0.29(-0.85%) |
Apr 18, 2012 | 33.97 | 34.14 | 33.61 | 33.88 | 325,824 | -0.40(-1.18%) |
Apr 17, 2012 | 34.02 | 34.52 | 33.87 | 34.28 | 221,921 | +0.66(+1.97%) |
Apr 16, 2012 | 33.22 | 33.99 | 32.69 | 33.62 | 245,540 | +0.58(+1.74%) |
Apr 13, 2012 | 33.61 | 33.61 | 33.00 | 33.05 | 227,746 | -0.81(-2.38%) |
Apr 12, 2012 | 33.71 | 34.29 | 33.52 | 33.85 | 445,020 | +0.07(+0.20%) |
Apr 11, 2012 | 32.99 | 33.85 | 32.91 | 33.79 | 485,887 | +1.29(+3.96%) |
Apr 10, 2012 | 33.57 | 33.67 | 32.36 | 32.50 | 426,167 | -1.25(-3.70%) |
Apr 09, 2012 | 33.93 | 34.15 | 33.40 | 33.75 | 426,614 | -1.06(-3.06%) |
Apr 05, 2012 | 34.68 | 35.27 | 34.58 | 34.81 | 227,209 | -0.06(-0.17%) |
Apr 04, 2012 | 35.49 | 35.58 | 34.66 | 34.87 | 408,168 | -1.09(-3.04%) |
Apr 03, 2012 | 36.78 | 36.78 | 35.70 | 35.96 | 296,625 | -0.82(-2.22%) |