Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 32.57 | 33.23 | 32.51 | 33.09 | 1,068,223 | +1.04(+3.24%) |
Jun 28, 2012 | 31.56 | 32.09 | 31.36 | 32.05 | 753,912 | +0.31(+0.97%) |
Jun 27, 2012 | 31.18 | 31.92 | 31.14 | 31.74 | 680,542 | +0.69(+2.21%) |
Jun 26, 2012 | 30.99 | 31.12 | 30.69 | 31.06 | 621,507 | +0.08(+0.25%) |
Jun 25, 2012 | 31.08 | 31.47 | 30.72 | 30.98 | 628,671 | -0.56(-1.77%) |
Jun 22, 2012 | 31.59 | 31.62 | 31.26 | 31.54 | 1,655,934 | +0.13(+0.41%) |
Jun 21, 2012 | 32.07 | 32.10 | 31.32 | 31.41 | 401,887 | -0.62(-1.93%) |
Jun 20, 2012 | 32.24 | 32.30 | 31.81 | 32.03 | 333,374 | -0.21(-0.66%) |
Jun 19, 2012 | 32.01 | 32.41 | 31.98 | 32.24 | 439,493 | +0.34(+1.07%) |
Jun 18, 2012 | 31.74 | 32.09 | 31.74 | 31.90 | 535,968 | -0.01(-0.03%) |
Jun 15, 2012 | 31.46 | 32.03 | 31.45 | 31.91 | 922,113 | +0.47(+1.50%) |
Jun 14, 2012 | 31.29 | 31.60 | 31.21 | 31.44 | 698,940 | +0.23(+0.74%) |
Jun 13, 2012 | 31.35 | 31.62 | 31.08 | 31.20 | 639,944 | -0.23(-0.74%) |
Jun 12, 2012 | 31.10 | 31.44 | 30.85 | 31.44 | 718,713 | +0.46(+1.49%) |
Jun 11, 2012 | 31.45 | 31.50 | 30.93 | 30.97 | 776,778 | -0.21(-0.66%) |
Jun 08, 2012 | 30.96 | 31.23 | 30.86 | 31.18 | 605,295 | +0.21(+0.66%) |
Jun 07, 2012 | 31.23 | 31.52 | 30.90 | 30.97 | 1,172,585 | +0.12(+0.39%) |
Jun 06, 2012 | 30.81 | 30.98 | 30.72 | 30.85 | 1,624,501 | +0.33(+1.07%) |
Jun 05, 2012 | 30.64 | 30.82 | 30.50 | 30.53 | 1,049,708 | -0.16(-0.53%) |
Jun 04, 2012 | 30.67 | 30.77 | 30.35 | 30.69 | 728,381 | +0.04(+0.14%) |
Jun 01, 2012 | 31.07 | 31.33 | 30.59 | 30.65 | 1,001,440 | -0.98(-3.09%) |
May 31, 2012 | 31.77 | 31.79 | 31.20 | 31.62 | 1,065,267 | -0.16(-0.51%) |
May 30, 2012 | 31.99 | 32.05 | 31.68 | 31.79 | 654,439 | -0.45(-1.38%) |
May 29, 2012 | 32.22 | 32.33 | 32.01 | 32.23 | 919,730 | +0.26(+0.80%) |
May 25, 2012 | 32.40 | 32.48 | 31.92 | 31.98 | 775,493 | -0.35(-1.09%) |
May 24, 2012 | 32.46 | 32.49 | 32.09 | 32.33 | 392,060 | -0.03(-0.11%) |
May 23, 2012 | 31.92 | 32.45 | 31.68 | 32.36 | 547,190 | +0.30(+0.94%) |
May 22, 2012 | 31.92 | 32.38 | 31.87 | 32.06 | 594,651 | +0.18(+0.56%) |
May 21, 2012 | 31.38 | 31.92 | 31.32 | 31.88 | 447,791 | +0.60(+1.92%) |
May 18, 2012 | 31.62 | 31.68 | 31.22 | 31.28 | 781,183 | -0.26(-0.82%) |
May 17, 2012 | 31.76 | 32.17 | 31.45 | 31.54 | 1,275,623 | -0.90(-2.77%) |
May 16, 2012 | 33.03 | 33.03 | 32.41 | 32.44 | 675,435 | -0.36(-1.10%) |
May 15, 2012 | 32.95 | 32.98 | 32.58 | 32.80 | 731,160 | -0.12(-0.36%) |
May 14, 2012 | 32.87 | 33.13 | 32.72 | 32.92 | 606,475 | -0.26(-0.77%) |
May 11, 2012 | 32.89 | 33.37 | 32.81 | 33.17 | 613,578 | +0.14(+0.42%) |
May 10, 2012 | 33.08 | 33.36 | 32.74 | 33.04 | 954,440 | -0.01(-0.03%) |
May 09, 2012 | 33.35 | 33.49 | 32.98 | 33.05 | 1,363,010 | -0.63(-1.88%) |
May 08, 2012 | 33.56 | 33.83 | 33.30 | 33.68 | 853,737 | -0.01(-0.03%) |
May 07, 2012 | 33.47 | 33.97 | 33.44 | 33.69 | 709,845 | +0.10(+0.31%) |
May 04, 2012 | 33.48 | 33.71 | 33.48 | 33.59 | 626,727 | -0.13(-0.38%) |
May 03, 2012 | 33.76 | 33.99 | 33.69 | 33.71 | 536,332 | -0.11(-0.33%) |
May 02, 2012 | 33.49 | 33.86 | 33.49 | 33.83 | 417,740 | +0.09(+0.28%) |
May 01, 2012 | 33.59 | 34.15 | 33.49 | 33.73 | 675,852 | +0.16(+0.48%) |
Apr 30, 2012 | 33.63 | 33.69 | 33.35 | 33.57 | 726,297 | -0.21(-0.63%) |
Apr 27, 2012 | 33.64 | 33.90 | 33.44 | 33.78 | 750,723 | +0.23(+0.69%) |
Apr 26, 2012 | 33.29 | 33.64 | 33.18 | 33.55 | 1,070,345 | +0.15(+0.44%) |
Apr 25, 2012 | 33.53 | 33.77 | 33.32 | 33.41 | 819,998 | +0.05(+0.15%) |
Apr 24, 2012 | 33.25 | 33.49 | 33.09 | 33.35 | 823,068 | +0.15(+0.44%) |
Apr 23, 2012 | 33.38 | 33.38 | 33.03 | 33.21 | 876,934 | -0.43(-1.27%) |
Apr 20, 2012 | 33.70 | 33.92 | 33.61 | 33.64 | 1,225,875 | +0.03(+0.08%) |
Apr 19, 2012 | 33.69 | 33.93 | 33.47 | 33.61 | 854,841 | -0.15(-0.46%) |
Apr 18, 2012 | 33.41 | 33.89 | 33.35 | 33.77 | 820,675 | +0.16(+0.48%) |
Apr 17, 2012 | 33.25 | 33.79 | 33.17 | 33.60 | 862,174 | +0.62(+1.87%) |
Apr 16, 2012 | 33.27 | 33.30 | 32.88 | 32.99 | 626,408 | +0.01(+0.03%) |
Apr 13, 2012 | 33.02 | 33.29 | 32.87 | 32.98 | 581,744 | -0.17(-0.52%) |
Apr 12, 2012 | 32.90 | 33.24 | 32.86 | 33.15 | 517,710 | +0.27(+0.83%) |
Apr 11, 2012 | 32.69 | 33.00 | 32.66 | 32.87 | 671,184 | +0.52(+1.62%) |
Apr 10, 2012 | 32.75 | 32.87 | 32.22 | 32.35 | 979,935 | -0.51(-1.54%) |
Apr 09, 2012 | 32.78 | 32.98 | 32.64 | 32.86 | 619,132 | -0.53(-1.59%) |
Apr 05, 2012 | 33.19 | 33.48 | 33.18 | 33.39 | 528,464 | -0.02(-0.05%) |
Apr 04, 2012 | 33.33 | 33.52 | 33.23 | 33.41 | 814,164 | -0.25(-0.74%) |
Apr 03, 2012 | 33.58 | 33.75 | 33.37 | 33.65 | 973,798 | +0.00(+0.00%) |