Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 35.67 | 36.28 | 35.60 | 36.20 | 355,173 | +1.32(+3.80%) |
Jun 28, 2012 | 35.10 | 35.44 | 34.43 | 34.87 | 317,524 | -0.65(-1.84%) |
Jun 27, 2012 | 35.49 | 35.66 | 35.04 | 35.52 | 355,501 | +0.18(+0.52%) |
Jun 26, 2012 | 34.72 | 35.60 | 34.57 | 35.34 | 413,683 | +0.63(+1.82%) |
Jun 25, 2012 | 35.23 | 35.23 | 34.44 | 34.71 | 276,639 | -0.90(-2.52%) |
Jun 22, 2012 | 35.87 | 36.04 | 35.04 | 35.60 | 642,880 | +0.00(+0.00%) |
Jun 21, 2012 | 36.83 | 37.03 | 35.50 | 35.60 | 525,801 | -0.82(-2.25%) |
Jun 20, 2012 | 36.12 | 37.00 | 35.90 | 36.42 | 1,635,554 | +0.65(+1.82%) |
Jun 19, 2012 | 34.57 | 36.18 | 34.57 | 35.77 | 714,547 | +1.26(+3.64%) |
Jun 18, 2012 | 34.81 | 34.98 | 34.31 | 34.51 | 614,322 | -0.43(-1.23%) |
Jun 15, 2012 | 35.39 | 35.54 | 34.87 | 34.94 | 303,876 | -0.44(-1.24%) |
Jun 14, 2012 | 35.10 | 35.52 | 34.99 | 35.38 | 248,067 | +0.43(+1.23%) |
Jun 13, 2012 | 35.04 | 35.36 | 34.80 | 34.95 | 642,645 | -0.34(-0.97%) |
Jun 12, 2012 | 35.66 | 35.66 | 34.94 | 35.29 | 257,635 | -0.21(-0.60%) |
Jun 11, 2012 | 36.37 | 36.51 | 35.43 | 35.51 | 272,903 | -0.44(-1.22%) |
Jun 08, 2012 | 36.05 | 36.28 | 35.55 | 35.94 | 543,182 | -0.30(-0.83%) |
Jun 07, 2012 | 37.03 | 37.24 | 36.06 | 36.25 | 241,201 | -0.19(-0.53%) |
Jun 06, 2012 | 35.32 | 36.52 | 35.30 | 36.44 | 418,606 | +1.24(+3.51%) |
Jun 05, 2012 | 34.44 | 35.32 | 34.33 | 35.20 | 292,281 | +0.67(+1.95%) |
Jun 04, 2012 | 34.57 | 34.86 | 33.99 | 34.53 | 309,955 | +0.06(+0.17%) |
Jun 01, 2012 | 35.24 | 35.35 | 34.47 | 34.47 | 433,045 | -1.56(-4.33%) |
May 31, 2012 | 36.38 | 36.47 | 35.58 | 36.03 | 327,785 | -0.25(-0.70%) |
May 30, 2012 | 36.51 | 36.51 | 35.89 | 36.28 | 199,806 | -0.66(-1.79%) |
May 29, 2012 | 36.41 | 36.96 | 36.32 | 36.95 | 252,545 | +0.93(+2.57%) |
May 25, 2012 | 35.59 | 36.20 | 35.54 | 36.02 | 350,188 | +0.39(+1.09%) |
May 24, 2012 | 35.64 | 35.91 | 35.20 | 35.63 | 449,793 | +0.19(+0.52%) |
May 23, 2012 | 36.08 | 36.08 | 35.04 | 35.45 | 828,588 | -1.02(-2.80%) |
May 22, 2012 | 36.63 | 36.98 | 36.26 | 36.47 | 330,200 | -0.19(-0.53%) |
May 21, 2012 | 35.77 | 36.85 | 35.75 | 36.66 | 404,364 | +1.05(+2.95%) |
May 18, 2012 | 35.88 | 35.89 | 35.11 | 35.61 | 315,222 | -0.15(-0.41%) |
May 17, 2012 | 37.49 | 37.49 | 35.51 | 35.76 | 478,095 | -1.62(-4.33%) |
May 16, 2012 | 37.32 | 37.74 | 37.13 | 37.38 | 267,476 | +0.23(+0.63%) |
May 15, 2012 | 36.92 | 37.18 | 36.64 | 37.14 | 596,148 | +0.13(+0.34%) |
May 14, 2012 | 37.60 | 37.60 | 36.80 | 37.02 | 382,967 | -1.09(-2.86%) |
May 11, 2012 | 38.07 | 38.44 | 37.81 | 38.11 | 188,246 | -0.21(-0.56%) |
May 10, 2012 | 38.77 | 38.97 | 38.22 | 38.32 | 450,937 | -0.18(-0.46%) |
May 09, 2012 | 37.68 | 38.56 | 37.41 | 38.50 | 662,497 | +0.22(+0.59%) |
May 08, 2012 | 37.77 | 38.50 | 37.41 | 38.27 | 803,776 | +0.27(+0.72%) |
May 07, 2012 | 39.04 | 39.17 | 37.98 | 38.00 | 1,199,285 | -1.44(-3.66%) |
May 04, 2012 | 39.81 | 40.22 | 38.69 | 39.44 | 867,483 | -1.03(-2.55%) |
May 03, 2012 | 41.23 | 41.88 | 40.06 | 40.47 | 1,336,793 | -2.20(-5.16%) |
May 02, 2012 | 42.28 | 43.00 | 41.73 | 42.67 | 252,762 | +0.07(+0.16%) |
May 01, 2012 | 41.92 | 42.92 | 41.91 | 42.61 | 567,309 | +0.69(+1.65%) |
Apr 30, 2012 | 42.24 | 42.24 | 41.60 | 41.92 | 257,819 | -0.41(-0.97%) |
Apr 27, 2012 | 42.31 | 42.45 | 41.63 | 42.32 | 266,665 | +0.25(+0.60%) |
Apr 26, 2012 | 40.96 | 42.28 | 40.86 | 42.07 | 384,381 | +1.11(+2.71%) |
Apr 25, 2012 | 41.13 | 41.35 | 40.91 | 40.96 | 287,426 | +0.22(+0.55%) |
Apr 24, 2012 | 40.72 | 40.97 | 40.56 | 40.74 | 212,224 | +0.11(+0.26%) |
Apr 23, 2012 | 40.61 | 40.82 | 40.25 | 40.63 | 265,313 | -0.48(-1.16%) |
Apr 20, 2012 | 41.88 | 41.94 | 41.09 | 41.11 | 260,697 | -0.66(-1.59%) |
Apr 19, 2012 | 40.04 | 41.85 | 40.00 | 41.77 | 1,140,826 | +2.04(+5.12%) |
Apr 18, 2012 | 39.65 | 39.98 | 39.49 | 39.73 | 605,366 | -0.10(-0.24%) |
Apr 17, 2012 | 39.77 | 40.04 | 39.58 | 39.83 | 358,823 | +0.46(+1.16%) |
Apr 16, 2012 | 39.92 | 39.92 | 39.23 | 39.37 | 665,097 | -0.18(-0.44%) |
Apr 13, 2012 | 39.30 | 39.58 | 38.93 | 39.55 | 355,800 | +0.11(+0.27%) |
Apr 12, 2012 | 38.91 | 39.59 | 38.77 | 39.44 | 435,758 | +0.53(+1.35%) |
Apr 11, 2012 | 38.91 | 38.99 | 38.74 | 38.91 | 473,150 | +0.41(+1.06%) |
Apr 10, 2012 | 39.73 | 39.78 | 38.31 | 38.51 | 487,586 | -1.28(-3.21%) |
Apr 09, 2012 | 40.14 | 40.14 | 39.65 | 39.78 | 365,622 | -0.95(-2.34%) |
Apr 05, 2012 | 40.44 | 40.83 | 40.33 | 40.74 | 361,421 | +0.16(+0.38%) |
Apr 04, 2012 | 40.97 | 41.07 | 40.37 | 40.58 | 466,063 | -0.84(-2.02%) |
Apr 03, 2012 | 41.56 | 41.78 | 41.16 | 41.42 | 438,787 | -0.27(-0.65%) |