Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 30.16 | 30.25 | 30.08 | 30.25 | 47,697 | +0.54(+1.83%) |
Jun 28, 2012 | 29.49 | 29.75 | 29.34 | 29.71 | 9,036 | -0.27(-0.90%) |
Jun 27, 2012 | 30.12 | 30.14 | 29.98 | 29.98 | 4,321 | -0.06(-0.19%) |
Jun 26, 2012 | 30.11 | 30.11 | 29.80 | 30.04 | 5,501 | -0.02(-0.06%) |
Jun 25, 2012 | 30.26 | 30.26 | 29.94 | 30.06 | 18,095 | -0.15(-0.48%) |
Jun 22, 2012 | 30.07 | 30.21 | 29.86 | 30.21 | 28,683 | +0.30(+0.99%) |
Jun 21, 2012 | 30.37 | 30.37 | 29.84 | 29.91 | 38,717 | -0.66(-2.17%) |
Jun 20, 2012 | 30.57 | 30.73 | 30.48 | 30.57 | 10,965 | -0.37(-1.20%) |
Jun 19, 2012 | 30.88 | 31.05 | 30.88 | 30.94 | 1,109 | +0.29(+0.95%) |
Jun 18, 2012 | 30.56 | 30.73 | 30.52 | 30.65 | 21,050 | +0.33(+1.10%) |
Jun 15, 2012 | 30.43 | 30.60 | 30.26 | 30.32 | 55,522 | -0.12(-0.40%) |
Jun 14, 2012 | 30.30 | 30.46 | 30.30 | 30.44 | 8,638 | +0.04(+0.13%) |
Jun 13, 2012 | 30.62 | 30.82 | 30.37 | 30.40 | 3,712 | -0.62(-2.01%) |
Jun 12, 2012 | 30.98 | 31.10 | 30.91 | 31.03 | 8,474 | +0.27(+0.88%) |
Jun 11, 2012 | 31.38 | 31.38 | 30.76 | 30.76 | 7,505 | -0.52(-1.67%) |
Jun 08, 2012 | 30.92 | 31.47 | 30.91 | 31.28 | 1,852 | +0.06(+0.18%) |
Jun 07, 2012 | 31.68 | 31.68 | 31.20 | 31.22 | 9,243 | -0.05(-0.16%) |
Jun 06, 2012 | 30.82 | 31.33 | 30.82 | 31.27 | 8,453 | +0.64(+2.09%) |
Jun 05, 2012 | 30.49 | 30.64 | 30.39 | 30.63 | 17,482 | +0.27(+0.88%) |
Jun 04, 2012 | 30.35 | 30.52 | 30.19 | 30.36 | 22,155 | +0.34(+1.13%) |
Jun 01, 2012 | 30.53 | 30.53 | 29.96 | 30.02 | 29,310 | -0.67(-2.17%) |
May 31, 2012 | 30.94 | 30.94 | 30.46 | 30.69 | 36,045 | +0.17(+0.56%) |
May 30, 2012 | 30.29 | 30.65 | 30.28 | 30.52 | 12,001 | -0.22(-0.71%) |
May 29, 2012 | 30.69 | 30.89 | 30.51 | 30.73 | 17,153 | +0.10(+0.32%) |
May 25, 2012 | 30.71 | 30.90 | 30.64 | 30.64 | 12,672 | -0.10(-0.32%) |
May 24, 2012 | 30.95 | 30.95 | 30.55 | 30.73 | 17,247 | -0.24(-0.76%) |
May 23, 2012 | 30.86 | 31.00 | 30.54 | 30.97 | 33,088 | -0.37(-1.19%) |
May 22, 2012 | 31.52 | 31.70 | 31.22 | 31.34 | 32,637 | -0.41(-1.30%) |
May 21, 2012 | 31.31 | 31.78 | 31.31 | 31.76 | 18,046 | +0.83(+2.68%) |
May 18, 2012 | 31.25 | 31.27 | 30.92 | 30.93 | 24,141 | -0.15(-0.47%) |
May 17, 2012 | 31.72 | 31.72 | 31.07 | 31.07 | 26,489 | -0.84(-2.64%) |
May 16, 2012 | 32.20 | 32.43 | 31.89 | 31.92 | 28,421 | +0.15(+0.46%) |
May 15, 2012 | 32.29 | 32.29 | 31.64 | 31.77 | 184,942 | -0.81(-2.49%) |
May 14, 2012 | 32.91 | 32.92 | 32.58 | 32.58 | 9,251 | -0.77(-2.31%) |
May 11, 2012 | 33.33 | 33.63 | 33.27 | 33.35 | 13,033 | -0.12(-0.36%) |
May 10, 2012 | 33.64 | 33.74 | 33.47 | 33.48 | 9,477 | -0.32(-0.96%) |
May 09, 2012 | 33.82 | 33.97 | 33.47 | 33.80 | 17,499 | -0.54(-1.58%) |
May 08, 2012 | 34.43 | 34.43 | 34.03 | 34.34 | 7,369 | -0.14(-0.40%) |
May 07, 2012 | 34.29 | 34.56 | 34.29 | 34.48 | 5,241 | +0.09(+0.26%) |
May 04, 2012 | 34.78 | 34.78 | 34.27 | 34.39 | 22,548 | -0.54(-1.54%) |
May 03, 2012 | 35.21 | 35.21 | 34.90 | 34.93 | 6,048 | -0.23(-0.66%) |
May 02, 2012 | 35.20 | 35.20 | 34.92 | 35.16 | 23,173 | -0.38(-1.07%) |
May 01, 2012 | 35.41 | 35.84 | 35.33 | 35.54 | 15,050 | +0.13(+0.36%) |
Apr 30, 2012 | 35.46 | 35.57 | 34.96 | 35.41 | 99,200 | -0.37(-1.02%) |
Apr 27, 2012 | 35.76 | 35.93 | 35.55 | 35.78 | 22,463 | +0.09(+0.25%) |
Apr 26, 2012 | 35.68 | 36.15 | 35.52 | 35.69 | 17,054 | +0.08(+0.23%) |
Apr 25, 2012 | 35.51 | 35.69 | 35.37 | 35.61 | 15,522 | +0.24(+0.69%) |
Apr 24, 2012 | 35.44 | 35.55 | 35.33 | 35.37 | 29,279 | +0.24(+0.67%) |
Apr 23, 2012 | 34.93 | 35.29 | 34.90 | 35.13 | 10,977 | -0.21(-0.60%) |
Apr 20, 2012 | 35.49 | 35.49 | 35.20 | 35.34 | 24,767 | +0.12(+0.35%) |
Apr 19, 2012 | 35.26 | 35.49 | 34.99 | 35.22 | 45,514 | +0.36(+1.02%) |
Apr 18, 2012 | 34.98 | 35.08 | 34.81 | 34.86 | 20,023 | -0.43(-1.22%) |
Apr 17, 2012 | 35.03 | 35.29 | 35.03 | 35.29 | 18,710 | +0.88(+2.57%) |
Apr 16, 2012 | 34.51 | 34.55 | 34.17 | 34.41 | 14,366 | -0.13(-0.38%) |
Apr 13, 2012 | 34.86 | 34.86 | 34.52 | 34.54 | 19,548 | -0.41(-1.16%) |
Apr 12, 2012 | 34.80 | 35.01 | 34.65 | 34.94 | 29,042 | +0.28(+0.80%) |
Apr 11, 2012 | 34.74 | 34.74 | 34.64 | 34.67 | 3,572 | +0.25(+0.73%) |
Apr 10, 2012 | 34.98 | 35.06 | 34.41 | 34.42 | 20,382 | -0.55(-1.58%) |
Apr 09, 2012 | 35.05 | 35.15 | 34.75 | 34.97 | 23,947 | -0.46(-1.31%) |
Apr 05, 2012 | 35.44 | 35.51 | 35.25 | 35.43 | 17,704 | +0.31(+0.88%) |
Apr 04, 2012 | 35.12 | 35.29 | 34.98 | 35.12 | 60,356 | -0.35(-0.98%) |
Apr 03, 2012 | 35.32 | 35.47 | 35.04 | 35.47 | 57,179 | -0.02(-0.07%) |