Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 32.35 | 32.49 | 31.95 | 32.40 | 106,320 | +0.70(+2.20%) |
Jun 28, 2012 | 31.77 | 31.94 | 31.33 | 31.70 | 58,901 | -0.18(-0.58%) |
Jun 27, 2012 | 31.86 | 32.17 | 31.65 | 31.89 | 71,603 | +0.13(+0.42%) |
Jun 26, 2012 | 31.70 | 31.99 | 31.65 | 31.75 | 101,668 | +0.03(+0.08%) |
Jun 25, 2012 | 31.38 | 31.87 | 31.16 | 31.73 | 79,340 | -0.16(-0.50%) |
Jun 22, 2012 | 31.59 | 31.94 | 31.20 | 31.89 | 197,950 | +0.38(+1.20%) |
Jun 21, 2012 | 31.98 | 32.11 | 31.43 | 31.51 | 125,325 | -0.52(-1.63%) |
Jun 20, 2012 | 32.32 | 32.44 | 31.98 | 32.03 | 116,553 | -0.22(-0.68%) |
Jun 19, 2012 | 32.07 | 32.35 | 31.90 | 32.25 | 72,755 | +0.42(+1.32%) |
Jun 18, 2012 | 31.56 | 32.07 | 31.51 | 31.83 | 74,673 | -0.05(-0.16%) |
Jun 15, 2012 | 31.63 | 32.19 | 31.63 | 31.88 | 158,607 | +0.10(+0.32%) |
Jun 14, 2012 | 31.23 | 31.81 | 31.16 | 31.78 | 65,074 | +0.47(+1.50%) |
Jun 13, 2012 | 31.49 | 31.70 | 30.97 | 31.31 | 109,505 | -0.33(-1.04%) |
Jun 12, 2012 | 31.33 | 31.93 | 31.07 | 31.64 | 135,500 | +0.39(+1.24%) |
Jun 11, 2012 | 31.96 | 31.96 | 31.23 | 31.25 | 70,902 | -0.40(-1.27%) |
Jun 08, 2012 | 31.67 | 31.95 | 31.20 | 31.65 | 77,586 | -0.03(-0.08%) |
Jun 07, 2012 | 31.99 | 32.13 | 31.57 | 31.68 | 77,958 | +0.18(+0.59%) |
Jun 06, 2012 | 31.68 | 31.92 | 31.40 | 31.49 | 172,173 | +0.02(+0.05%) |
Jun 05, 2012 | 31.45 | 31.73 | 31.15 | 31.48 | 94,506 | -0.07(-0.21%) |
Jun 04, 2012 | 31.75 | 31.97 | 31.34 | 31.54 | 56,535 | -0.13(-0.42%) |
Jun 01, 2012 | 31.66 | 32.15 | 31.39 | 31.68 | 105,824 | -0.60(-1.86%) |
May 31, 2012 | 32.41 | 32.45 | 31.83 | 32.28 | 109,260 | -0.02(-0.05%) |
May 30, 2012 | 33.01 | 33.01 | 32.22 | 32.30 | 72,196 | -1.12(-3.35%) |
May 29, 2012 | 32.90 | 33.73 | 32.86 | 33.41 | 52,223 | +0.61(+1.86%) |
May 25, 2012 | 33.26 | 33.26 | 32.63 | 32.80 | 57,437 | -0.32(-0.96%) |
May 24, 2012 | 33.69 | 33.69 | 32.74 | 33.12 | 59,999 | -0.47(-1.39%) |
May 23, 2012 | 32.90 | 33.63 | 32.75 | 33.59 | 40,885 | +0.32(+0.95%) |
May 22, 2012 | 33.94 | 34.07 | 33.11 | 33.27 | 73,764 | -0.73(-2.16%) |
May 21, 2012 | 33.40 | 34.17 | 33.13 | 34.01 | 83,119 | +0.63(+1.88%) |
May 18, 2012 | 33.20 | 33.71 | 33.07 | 33.38 | 105,044 | +0.16(+0.48%) |
May 17, 2012 | 33.71 | 33.91 | 33.17 | 33.22 | 67,753 | -0.58(-1.73%) |
May 16, 2012 | 34.35 | 34.51 | 33.45 | 33.81 | 61,530 | -0.53(-1.53%) |
May 15, 2012 | 34.42 | 34.77 | 34.24 | 34.33 | 43,066 | +0.02(+0.05%) |
May 14, 2012 | 34.52 | 34.73 | 34.27 | 34.32 | 115,493 | -0.41(-1.18%) |
May 11, 2012 | 34.74 | 34.90 | 34.52 | 34.73 | 108,512 | -0.18(-0.50%) |
May 10, 2012 | 34.93 | 35.18 | 34.65 | 34.90 | 96,504 | +0.25(+0.72%) |
May 09, 2012 | 34.67 | 35.25 | 34.32 | 34.65 | 86,587 | -0.45(-1.28%) |
May 08, 2012 | 34.65 | 35.20 | 34.62 | 35.10 | 86,523 | +0.45(+1.30%) |
May 07, 2012 | 34.66 | 35.11 | 34.11 | 34.65 | 140,053 | -0.08(-0.24%) |
May 04, 2012 | 37.62 | 37.91 | 33.91 | 34.73 | 343,087 | -4.38(-11.21%) |
May 03, 2012 | 40.48 | 40.48 | 38.89 | 39.12 | 117,817 | -1.47(-3.62%) |
May 02, 2012 | 39.63 | 40.95 | 39.11 | 40.59 | 100,491 | +0.83(+2.08%) |
May 01, 2012 | 40.08 | 40.57 | 39.75 | 39.76 | 106,916 | -0.29(-0.73%) |
Apr 30, 2012 | 40.54 | 40.54 | 39.94 | 40.05 | 65,327 | -0.41(-1.01%) |
Apr 27, 2012 | 40.14 | 41.10 | 39.87 | 40.46 | 168,626 | +0.31(+0.77%) |
Apr 26, 2012 | 39.83 | 40.53 | 39.83 | 40.15 | 49,069 | +0.13(+0.31%) |
Apr 25, 2012 | 39.94 | 40.53 | 39.72 | 40.03 | 71,068 | +0.71(+1.81%) |
Apr 24, 2012 | 39.16 | 39.68 | 38.87 | 39.32 | 46,318 | +0.09(+0.23%) |
Apr 23, 2012 | 39.28 | 39.35 | 38.56 | 39.23 | 50,033 | -0.73(-1.82%) |
Apr 20, 2012 | 40.48 | 40.48 | 39.83 | 39.95 | 75,659 | +0.08(+0.21%) |
Apr 19, 2012 | 40.24 | 40.57 | 39.78 | 39.87 | 81,762 | -0.51(-1.26%) |
Apr 18, 2012 | 40.70 | 41.00 | 40.04 | 40.38 | 38,279 | -0.41(-1.00%) |
Apr 17, 2012 | 40.49 | 41.26 | 40.49 | 40.79 | 89,182 | +0.68(+1.69%) |
Apr 16, 2012 | 40.13 | 40.39 | 39.87 | 40.11 | 104,580 | -0.08(-0.21%) |
Apr 13, 2012 | 40.85 | 40.95 | 40.05 | 40.19 | 59,882 | -0.94(-2.29%) |
Apr 12, 2012 | 40.61 | 41.49 | 40.61 | 41.14 | 67,177 | +0.71(+1.76%) |
Apr 11, 2012 | 40.55 | 41.30 | 40.19 | 40.43 | 103,640 | +0.32(+0.79%) |
Apr 10, 2012 | 41.18 | 41.76 | 39.88 | 40.11 | 78,301 | -0.98(-2.38%) |
Apr 09, 2012 | 41.29 | 41.29 | 40.59 | 41.09 | 81,485 | -0.95(-2.26%) |
Apr 05, 2012 | 42.20 | 42.35 | 41.78 | 42.04 | 135,348 | -0.09(-0.22%) |
Apr 04, 2012 | 44.22 | 44.22 | 41.90 | 42.13 | 191,241 | -2.33(-5.24%) |
Apr 03, 2012 | 44.29 | 44.85 | 44.16 | 44.46 | 118,187 | +0.15(+0.34%) |