Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 33.61 | 33.61 | 33.61 | 0 | +0.40(+1.20%) | |
Jun 28, 2012 | 32.86 | 33.27 | 32.69 | 33.21 | 173,955 | +0.30(+0.91%) |
Jun 27, 2012 | 32.85 | 33.13 | 32.82 | 32.91 | 132,184 | +0.02(+0.06%) |
Jun 26, 2012 | 32.78 | 32.95 | 32.66 | 32.89 | 90,542 | +0.10(+0.30%) |
Jun 25, 2012 | 32.96 | 33.06 | 32.78 | 32.79 | 67,957 | -0.17(-0.52%) |
Jun 22, 2012 | 32.70 | 33.16 | 32.70 | 32.96 | 134,974 | +0.23(+0.70%) |
Jun 21, 2012 | 33.10 | 33.19 | 32.65 | 32.73 | 126,785 | -0.37(-1.12%) |
Jun 20, 2012 | 32.92 | 33.30 | 32.90 | 33.10 | 125,070 | -0.06(-0.18%) |
Jun 19, 2012 | 32.66 | 33.66 | 32.66 | 33.16 | 268,630 | +0.44(+1.34%) |
Jun 18, 2012 | 32.32 | 32.92 | 32.31 | 32.72 | 133,406 | +0.27(+0.83%) |
Jun 15, 2012 | 32.85 | 32.98 | 32.35 | 32.45 | 381,417 | -0.43(-1.31%) |
Jun 14, 2012 | 33.24 | 33.26 | 32.81 | 32.88 | 103,930 | -0.33(-0.99%) |
Jun 13, 2012 | 33.21 | 33.44 | 33.01 | 33.21 | 104,563 | -0.07(-0.21%) |
Jun 12, 2012 | 33.36 | 33.42 | 33.01 | 33.28 | 109,961 | -0.04(-0.12%) |
Jun 11, 2012 | 33.53 | 33.53 | 33.05 | 33.32 | 109,348 | -0.10(-0.30%) |
Jun 08, 2012 | 33.81 | 33.84 | 33.37 | 33.42 | 141,612 | -0.40(-1.18%) |
Jun 07, 2012 | 33.76 | 34.02 | 33.76 | 33.82 | 133,533 | +0.03(+0.09%) |
Jun 06, 2012 | 33.07 | 33.82 | 33.05 | 33.79 | 140,181 | +0.74(+2.24%) |
Jun 05, 2012 | 32.45 | 33.08 | 32.45 | 33.05 | 138,728 | +0.52(+1.60%) |
Jun 04, 2012 | 32.52 | 32.66 | 32.29 | 32.53 | 137,090 | -0.09(-0.28%) |
Jun 02, 2012 | 32.85 | 32.91 | 32.51 | 32.62 | 957,701 | +0.00(+0.00%) |
Jun 01, 2012 | 32.85 | 32.91 | 32.51 | 32.62 | 957,701 | -0.43(-1.30%) |
May 31, 2012 | 32.96 | 33.16 | 32.90 | 33.05 | 120,998 | +0.06(+0.18%) |
May 30, 2012 | 33.20 | 33.23 | 32.80 | 32.99 | 186,256 | -0.25(-0.75%) |
May 29, 2012 | 33.15 | 33.29 | 32.94 | 33.24 | 136,301 | +0.13(+0.39%) |
May 28, 2012 | 33.30 | 33.33 | 33.07 | 33.11 | 59,371 | -0.19(-0.57%) |
May 25, 2012 | 33.11 | 33.35 | 33.09 | 33.30 | 73,706 | +0.19(+0.57%) |
May 24, 2012 | 33.18 | 33.37 | 33.08 | 33.11 | 131,629 | -0.07(-0.21%) |
May 23, 2012 | 33.38 | 33.41 | 32.85 | 33.18 | 185,003 | -0.20(-0.60%) |
May 22, 2012 | 33.01 | 33.40 | 33.00 | 33.38 | 201,906 | +0.23(+0.69%) |
May 18, 2012 | 33.15 | 33.15 | 33.15 | 0 | +0.10(+0.30%) | |
May 17, 2012 | 33.17 | 33.26 | 33.02 | 33.05 | 537,383 | -0.12(-0.36%) |
May 16, 2012 | 33.40 | 33.49 | 33.00 | 33.17 | 252,302 | -0.36(-1.07%) |
May 15, 2012 | 33.67 | 33.74 | 33.49 | 33.53 | 161,146 | -0.14(-0.42%) |
May 14, 2012 | 34.26 | 34.31 | 33.61 | 33.67 | 332,861 | -0.61(-1.78%) |
May 11, 2012 | 34.75 | 34.90 | 34.18 | 34.28 | 242,645 | -0.47(-1.35%) |
May 10, 2012 | 34.59 | 34.92 | 34.40 | 34.75 | 349,320 | +0.46(+1.34%) |
May 09, 2012 | 34.35 | 34.68 | 34.29 | 34.29 | 247,715 | -0.13(-0.38%) |
May 08, 2012 | 34.70 | 34.75 | 34.26 | 34.42 | 370,355 | -0.34(-0.98%) |
May 07, 2012 | 34.40 | 34.81 | 34.38 | 34.76 | 233,165 | +0.21(+0.61%) |
May 04, 2012 | 34.51 | 34.60 | 34.25 | 34.55 | 171,364 | -0.22(-0.63%) |
May 03, 2012 | 34.91 | 35.24 | 34.66 | 34.77 | 202,440 | -0.23(-0.66%) |
May 02, 2012 | 34.95 | 35.04 | 34.81 | 35.00 | 142,708 | +0.05(+0.14%) |
May 01, 2012 | 34.96 | 35.05 | 34.90 | 34.95 | 191,651 | -0.01(-0.03%) |
Apr 30, 2012 | 34.88 | 35.00 | 34.81 | 34.96 | 225,254 | +0.01(+0.03%) |
Apr 27, 2012 | 34.60 | 35.11 | 34.35 | 34.95 | 360,835 | +0.16(+0.46%) |
Apr 26, 2012 | 34.40 | 34.90 | 34.40 | 34.79 | 157,570 | +0.37(+1.07%) |
Apr 25, 2012 | 34.16 | 34.58 | 34.16 | 34.42 | 127,741 | +0.12(+0.35%) |
Apr 24, 2012 | 34.01 | 34.45 | 34.01 | 34.30 | 144,518 | +0.12(+0.35%) |
Apr 23, 2012 | 33.94 | 34.32 | 33.94 | 34.18 | 150,754 | +0.04(+0.12%) |
Apr 20, 2012 | 33.92 | 34.19 | 33.86 | 34.14 | 106,004 | +0.23(+0.68%) |
Apr 19, 2012 | 33.77 | 34.12 | 33.67 | 33.91 | 164,048 | +0.14(+0.41%) |
Apr 18, 2012 | 33.60 | 33.79 | 33.55 | 33.77 | 105,032 | +0.08(+0.24%) |
Apr 17, 2012 | 33.69 | 33.72 | 33.52 | 33.69 | 144,073 | -0.02(-0.06%) |
Apr 16, 2012 | 33.70 | 33.78 | 33.66 | 33.71 | 73,630 | -0.02(-0.06%) |
Apr 13, 2012 | 33.75 | 33.80 | 33.66 | 33.73 | 102,156 | -0.02(-0.06%) |
Apr 12, 2012 | 33.74 | 33.81 | 33.69 | 33.75 | 121,164 | +0.01(+0.03%) |
Apr 11, 2012 | 33.85 | 33.89 | 33.66 | 33.74 | 154,746 | -0.01(-0.03%) |
Apr 10, 2012 | 33.85 | 34.05 | 33.57 | 33.75 | 174,989 | -0.18(-0.53%) |
Apr 09, 2012 | 33.62 | 33.94 | 33.62 | 33.93 | 86,242 | +0.18(+0.53%) |
Apr 05, 2012 | 33.68 | 33.83 | 33.52 | 33.75 | 145,007 | +0.00(+0.00%) |
Apr 04, 2012 | 33.79 | 33.82 | 33.51 | 33.75 | 232,908 | -0.15(-0.44%) |
Apr 03, 2012 | 34.01 | 34.08 | 33.85 | 33.90 | 113,264 | -0.26(-0.76%) |