Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 32.71 | 33.16 | 32.66 | 33.08 | 272,506 | +1.10(+3.45%) |
Jun 28, 2012 | 31.93 | 32.20 | 31.47 | 31.98 | 414,906 | -0.22(-0.69%) |
Jun 27, 2012 | 32.03 | 32.38 | 31.99 | 32.20 | 315,970 | +0.31(+0.96%) |
Jun 26, 2012 | 31.85 | 31.98 | 31.32 | 31.89 | 465,064 | +0.13(+0.40%) |
Jun 25, 2012 | 32.30 | 32.37 | 31.73 | 31.76 | 292,436 | -0.93(-2.86%) |
Jun 22, 2012 | 32.56 | 32.93 | 32.23 | 32.70 | 1,256,792 | +0.26(+0.81%) |
Jun 21, 2012 | 33.59 | 33.79 | 32.31 | 32.43 | 311,128 | -1.22(-3.63%) |
Jun 20, 2012 | 34.05 | 34.05 | 33.54 | 33.66 | 346,632 | -0.45(-1.32%) |
Jun 19, 2012 | 33.28 | 34.39 | 33.03 | 34.11 | 622,271 | +1.10(+3.34%) |
Jun 18, 2012 | 32.43 | 33.06 | 32.28 | 33.00 | 243,485 | +0.41(+1.25%) |
Jun 15, 2012 | 32.49 | 32.78 | 32.25 | 32.59 | 383,265 | +0.22(+0.68%) |
Jun 14, 2012 | 32.37 | 32.74 | 32.09 | 32.37 | 280,649 | +0.00(+0.00%) |
Jun 13, 2012 | 32.94 | 33.01 | 32.29 | 32.37 | 178,799 | -0.73(-2.20%) |
Jun 12, 2012 | 32.71 | 33.19 | 32.33 | 33.10 | 237,087 | +0.49(+1.51%) |
Jun 11, 2012 | 33.67 | 33.72 | 32.57 | 32.61 | 566,496 | -0.66(-1.99%) |
Jun 08, 2012 | 33.13 | 33.36 | 32.64 | 33.27 | 475,825 | +0.09(+0.28%) |
Jun 07, 2012 | 33.72 | 34.06 | 32.58 | 33.18 | 334,842 | +0.07(+0.21%) |
Jun 06, 2012 | 32.75 | 33.41 | 32.63 | 33.11 | 465,608 | +0.70(+2.17%) |
Jun 05, 2012 | 31.98 | 32.45 | 31.61 | 32.41 | 345,416 | +0.26(+0.82%) |
Jun 04, 2012 | 32.76 | 32.78 | 31.70 | 32.15 | 372,351 | -0.50(-1.53%) |
Jun 01, 2012 | 33.02 | 33.27 | 32.59 | 32.65 | 556,320 | -1.07(-3.17%) |
May 31, 2012 | 34.05 | 34.11 | 33.38 | 33.72 | 2,149,310 | -0.42(-1.24%) |
May 30, 2012 | 34.33 | 34.44 | 33.98 | 34.14 | 393,351 | -0.48(-1.40%) |
May 29, 2012 | 34.40 | 34.97 | 34.30 | 34.62 | 381,321 | +0.59(+1.75%) |
May 25, 2012 | 34.41 | 34.47 | 33.97 | 34.03 | 296,312 | -0.29(-0.84%) |
May 24, 2012 | 34.39 | 34.39 | 33.83 | 34.32 | 382,231 | +0.04(+0.12%) |
May 23, 2012 | 33.12 | 34.38 | 32.93 | 34.28 | 596,181 | +0.77(+2.31%) |
May 22, 2012 | 33.54 | 33.83 | 33.29 | 33.50 | 429,409 | +0.03(+0.08%) |
May 21, 2012 | 32.98 | 33.55 | 32.82 | 33.48 | 522,599 | +0.59(+1.81%) |
May 18, 2012 | 33.15 | 33.44 | 32.82 | 32.88 | 383,689 | -0.12(-0.36%) |
May 17, 2012 | 34.12 | 34.12 | 32.98 | 33.00 | 593,412 | -1.06(-3.11%) |
May 16, 2012 | 34.69 | 34.78 | 34.04 | 34.06 | 532,982 | -0.48(-1.38%) |
May 15, 2012 | 35.16 | 35.16 | 34.44 | 34.54 | 452,581 | -0.50(-1.43%) |
May 14, 2012 | 35.20 | 35.43 | 34.88 | 35.04 | 322,820 | -0.61(-1.71%) |
May 11, 2012 | 35.05 | 36.01 | 34.99 | 35.65 | 382,487 | +0.28(+0.79%) |
May 10, 2012 | 35.66 | 35.88 | 35.23 | 35.37 | 415,268 | +0.05(+0.14%) |
May 09, 2012 | 35.36 | 35.73 | 34.98 | 35.32 | 442,852 | -0.47(-1.30%) |
May 08, 2012 | 35.77 | 35.94 | 34.95 | 35.79 | 539,869 | -0.25(-0.71%) |
May 07, 2012 | 35.92 | 36.19 | 35.69 | 36.04 | 324,602 | +0.14(+0.38%) |
May 04, 2012 | 36.35 | 36.46 | 35.63 | 35.90 | 265,402 | -0.69(-1.88%) |
May 03, 2012 | 36.85 | 36.96 | 36.37 | 36.59 | 523,785 | -0.19(-0.51%) |
May 02, 2012 | 36.64 | 36.87 | 36.29 | 36.78 | 405,323 | +0.01(+0.02%) |
May 01, 2012 | 36.92 | 37.37 | 36.52 | 36.77 | 328,851 | +0.02(+0.05%) |
Apr 30, 2012 | 37.35 | 37.46 | 36.53 | 36.75 | 535,381 | -0.51(-1.37%) |
Apr 27, 2012 | 36.38 | 37.43 | 36.30 | 37.26 | 717,043 | +1.02(+2.81%) |
Apr 26, 2012 | 36.00 | 36.43 | 35.63 | 36.24 | 575,631 | +0.14(+0.40%) |
Apr 25, 2012 | 35.53 | 36.38 | 34.90 | 36.10 | 485,905 | +0.91(+2.58%) |
Apr 24, 2012 | 34.91 | 35.54 | 34.86 | 35.19 | 732,515 | +0.48(+1.37%) |
Apr 23, 2012 | 34.43 | 34.74 | 34.03 | 34.72 | 636,329 | -0.49(-1.40%) |
Apr 20, 2012 | 34.75 | 35.58 | 34.75 | 35.21 | 692,631 | +0.59(+1.69%) |
Apr 19, 2012 | 35.26 | 35.40 | 34.56 | 34.62 | 427,339 | -0.59(-1.69%) |
Apr 18, 2012 | 35.56 | 35.59 | 35.21 | 35.22 | 515,186 | -0.51(-1.43%) |
Apr 17, 2012 | 35.30 | 35.94 | 35.13 | 35.73 | 697,996 | +0.76(+2.17%) |
Apr 16, 2012 | 34.60 | 35.11 | 34.44 | 34.97 | 492,156 | +0.57(+1.65%) |
Apr 13, 2012 | 34.70 | 34.78 | 34.32 | 34.40 | 293,245 | -0.46(-1.33%) |
Apr 12, 2012 | 34.00 | 34.93 | 33.95 | 34.86 | 341,836 | +0.79(+2.33%) |
Apr 11, 2012 | 34.43 | 34.43 | 33.88 | 34.07 | 343,706 | +0.34(+1.00%) |
Apr 10, 2012 | 34.51 | 34.52 | 33.51 | 33.73 | 380,004 | -0.90(-2.59%) |
Apr 09, 2012 | 34.71 | 34.76 | 34.44 | 34.63 | 266,679 | -0.73(-2.05%) |
Apr 05, 2012 | 35.79 | 35.79 | 35.16 | 35.35 | 524,825 | -0.47(-1.32%) |
Apr 04, 2012 | 35.52 | 35.89 | 35.44 | 35.83 | 523,918 | -0.07(-0.19%) |
Apr 03, 2012 | 35.75 | 35.90 | 35.58 | 35.90 | 384,509 | +0.07(+0.19%) |