Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 27.41 | 27.95 | 27.00 | 27.82 | 319,640 | +0.91(+3.39%) |
Jun 28, 2012 | 26.61 | 27.12 | 26.44 | 26.90 | 292,273 | +0.09(+0.34%) |
Jun 27, 2012 | 27.23 | 27.50 | 26.30 | 26.81 | 1,084,835 | -1.14(-4.07%) |
Jun 26, 2012 | 27.82 | 28.08 | 27.50 | 27.95 | 414,334 | +0.09(+0.33%) |
Jun 25, 2012 | 27.91 | 28.00 | 27.46 | 27.86 | 244,678 | -0.33(-1.19%) |
Jun 22, 2012 | 27.46 | 28.25 | 27.30 | 28.19 | 417,794 | +0.87(+3.19%) |
Jun 21, 2012 | 27.56 | 27.72 | 27.16 | 27.32 | 349,315 | -0.20(-0.73%) |
Jun 20, 2012 | 27.88 | 28.09 | 27.36 | 27.52 | 142,691 | -0.42(-1.50%) |
Jun 19, 2012 | 27.79 | 28.66 | 27.67 | 27.94 | 279,898 | +0.29(+1.06%) |
Jun 18, 2012 | 27.48 | 27.72 | 27.16 | 27.65 | 245,199 | +0.08(+0.27%) |
Jun 15, 2012 | 27.38 | 27.76 | 27.20 | 27.57 | 615,754 | +0.07(+0.24%) |
Jun 14, 2012 | 27.30 | 27.62 | 27.19 | 27.51 | 215,827 | +0.20(+0.74%) |
Jun 13, 2012 | 27.84 | 28.03 | 27.11 | 27.31 | 322,322 | -0.74(-2.63%) |
Jun 12, 2012 | 27.83 | 28.15 | 27.83 | 28.04 | 351,591 | +0.23(+0.81%) |
Jun 11, 2012 | 28.60 | 28.90 | 27.78 | 27.82 | 401,624 | -0.45(-1.60%) |
Jun 08, 2012 | 28.00 | 28.40 | 27.69 | 28.27 | 342,196 | +0.32(+1.14%) |
Jun 07, 2012 | 28.64 | 28.95 | 27.88 | 27.95 | 268,748 | -0.42(-1.47%) |
Jun 06, 2012 | 28.22 | 28.73 | 28.02 | 28.37 | 276,662 | +0.26(+0.92%) |
Jun 05, 2012 | 28.01 | 28.48 | 27.83 | 28.11 | 580,892 | -0.11(-0.39%) |
Jun 04, 2012 | 27.49 | 28.39 | 27.41 | 28.22 | 524,960 | +0.74(+2.68%) |
Jun 01, 2012 | 27.73 | 28.20 | 27.29 | 27.48 | 406,137 | -0.79(-2.81%) |
May 31, 2012 | 28.53 | 28.67 | 28.20 | 28.28 | 434,363 | -0.19(-0.68%) |
May 30, 2012 | 28.41 | 28.67 | 28.32 | 28.47 | 392,275 | -0.28(-0.99%) |
May 29, 2012 | 28.60 | 28.79 | 28.07 | 28.75 | 466,859 | +0.63(+2.22%) |
May 25, 2012 | 28.33 | 28.45 | 27.79 | 28.13 | 573,217 | -0.13(-0.47%) |
May 24, 2012 | 27.95 | 29.79 | 27.21 | 28.26 | 2,813,450 | -2.61(-8.46%) |
May 23, 2012 | 31.52 | 31.86 | 30.77 | 30.87 | 848,956 | -0.75(-2.37%) |
May 22, 2012 | 31.91 | 32.12 | 31.46 | 31.62 | 561,201 | -0.39(-1.23%) |
May 21, 2012 | 32.06 | 32.48 | 31.70 | 32.02 | 227,874 | +0.02(+0.05%) |
May 18, 2012 | 31.19 | 32.40 | 31.19 | 32.00 | 602,312 | +0.75(+2.40%) |
May 17, 2012 | 32.47 | 32.62 | 31.18 | 31.25 | 588,710 | -1.54(-4.68%) |
May 16, 2012 | 32.58 | 33.37 | 32.58 | 32.78 | 260,899 | +0.22(+0.67%) |
May 15, 2012 | 32.25 | 32.79 | 31.64 | 32.57 | 245,436 | +0.33(+1.01%) |
May 14, 2012 | 32.81 | 32.95 | 32.16 | 32.24 | 281,268 | -0.74(-2.25%) |
May 11, 2012 | 32.91 | 33.21 | 32.49 | 32.98 | 223,731 | -0.21(-0.63%) |
May 10, 2012 | 32.02 | 33.21 | 31.74 | 33.19 | 400,610 | +1.27(+3.97%) |
May 09, 2012 | 31.46 | 32.07 | 31.37 | 31.92 | 401,644 | +0.21(+0.66%) |
May 08, 2012 | 32.33 | 32.51 | 31.54 | 31.71 | 505,516 | -0.73(-2.26%) |
May 07, 2012 | 32.57 | 32.81 | 32.34 | 32.45 | 231,034 | -0.10(-0.31%) |
May 04, 2012 | 32.90 | 33.32 | 32.48 | 32.55 | 242,748 | -0.59(-1.79%) |
May 03, 2012 | 33.46 | 33.59 | 32.87 | 33.14 | 242,000 | -0.23(-0.67%) |
May 02, 2012 | 32.56 | 33.66 | 32.26 | 33.37 | 673,220 | +0.12(+0.35%) |
May 01, 2012 | 34.33 | 35.36 | 33.18 | 33.25 | 510,908 | -1.18(-3.42%) |
Apr 30, 2012 | 35.00 | 35.42 | 34.19 | 34.43 | 213,822 | -0.43(-1.22%) |
Apr 27, 2012 | 34.03 | 35.09 | 33.77 | 34.85 | 332,861 | +0.88(+2.58%) |
Apr 26, 2012 | 33.66 | 34.16 | 33.51 | 33.98 | 171,492 | +0.33(+0.99%) |
Apr 25, 2012 | 33.81 | 33.84 | 33.31 | 33.64 | 156,230 | +0.18(+0.55%) |
Apr 24, 2012 | 34.03 | 34.12 | 33.06 | 33.46 | 209,097 | -0.66(-1.93%) |
Apr 23, 2012 | 34.21 | 34.48 | 33.86 | 34.12 | 162,720 | -0.53(-1.52%) |
Apr 20, 2012 | 34.69 | 34.81 | 34.01 | 34.64 | 236,905 | +0.43(+1.27%) |
Apr 19, 2012 | 34.49 | 34.92 | 34.04 | 34.21 | 298,098 | -0.38(-1.11%) |
Apr 18, 2012 | 34.03 | 34.84 | 33.92 | 34.59 | 270,738 | +0.39(+1.15%) |
Apr 17, 2012 | 33.83 | 34.90 | 33.83 | 34.20 | 376,266 | +0.64(+1.91%) |
Apr 16, 2012 | 33.26 | 33.83 | 32.87 | 33.56 | 185,275 | +0.32(+0.95%) |
Apr 13, 2012 | 33.02 | 33.34 | 32.77 | 33.24 | 271,429 | +0.01(+0.03%) |
Apr 12, 2012 | 33.13 | 33.55 | 32.96 | 33.23 | 179,485 | +0.10(+0.30%) |
Apr 11, 2012 | 32.81 | 33.13 | 32.66 | 33.13 | 285,117 | +0.64(+1.98%) |
Apr 10, 2012 | 33.00 | 33.11 | 32.42 | 32.49 | 440,509 | -0.61(-1.84%) |
Apr 09, 2012 | 33.04 | 33.29 | 32.89 | 33.10 | 414,122 | -0.28(-0.85%) |
Apr 05, 2012 | 34.09 | 34.18 | 33.38 | 33.38 | 286,862 | -0.64(-1.89%) |
Apr 04, 2012 | 33.94 | 34.20 | 33.77 | 34.03 | 197,831 | -0.28(-0.83%) |
Apr 03, 2012 | 34.69 | 34.95 | 34.21 | 34.31 | 250,428 | -0.48(-1.37%) |