Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 34.72 | 35.48 | 34.20 | 34.71 | 809,311 | +1.21(+3.60%) |
Jun 28, 2012 | 33.68 | 34.34 | 32.66 | 33.50 | 656,579 | -0.32(-0.94%) |
Jun 27, 2012 | 31.01 | 34.08 | 30.85 | 33.82 | 1,283,198 | +2.95(+9.54%) |
Jun 26, 2012 | 29.91 | 31.25 | 29.64 | 30.87 | 855,584 | +1.04(+3.50%) |
Jun 25, 2012 | 30.80 | 30.90 | 29.45 | 29.83 | 493,499 | -1.41(-4.51%) |
Jun 22, 2012 | 31.40 | 32.41 | 30.97 | 31.24 | 1,582,269 | +1.20(+3.99%) |
Jun 21, 2012 | 30.42 | 31.34 | 29.86 | 30.04 | 1,655,321 | +0.28(+0.94%) |
Jun 20, 2012 | 29.66 | 30.00 | 28.84 | 29.76 | 378,131 | -0.09(-0.29%) |
Jun 19, 2012 | 28.59 | 30.65 | 28.39 | 29.85 | 1,098,137 | +1.38(+4.85%) |
Jun 18, 2012 | 27.64 | 29.35 | 27.51 | 28.47 | 692,981 | +0.70(+2.54%) |
Jun 15, 2012 | 27.77 | 28.55 | 27.36 | 27.76 | 908,208 | +0.04(+0.14%) |
Jun 14, 2012 | 27.60 | 28.02 | 27.08 | 27.73 | 701,799 | -0.05(-0.17%) |
Jun 13, 2012 | 28.58 | 28.79 | 27.60 | 27.77 | 809,475 | -0.70(-2.48%) |
Jun 12, 2012 | 28.42 | 28.58 | 27.72 | 28.48 | 640,224 | +0.28(+0.99%) |
Jun 11, 2012 | 29.97 | 30.16 | 28.08 | 28.20 | 631,490 | -1.25(-4.23%) |
Jun 08, 2012 | 29.17 | 29.78 | 28.39 | 29.44 | 752,199 | +0.11(+0.36%) |
Jun 07, 2012 | 30.28 | 30.90 | 29.07 | 29.34 | 1,009,909 | -0.40(-1.33%) |
Jun 06, 2012 | 28.43 | 30.29 | 28.43 | 29.73 | 1,092,749 | +1.61(+5.73%) |
Jun 05, 2012 | 26.11 | 28.19 | 26.10 | 28.12 | 1,135,389 | +1.82(+6.90%) |
Jun 04, 2012 | 26.61 | 27.11 | 25.69 | 26.31 | 1,126,853 | -0.11(-0.40%) |
Jun 01, 2012 | 26.23 | 26.96 | 25.20 | 26.41 | 993,389 | -0.77(-2.84%) |
May 31, 2012 | 28.15 | 28.27 | 26.21 | 27.18 | 1,813,289 | -1.05(-3.73%) |
May 30, 2012 | 29.11 | 29.49 | 28.05 | 28.24 | 1,208,566 | -1.22(-4.13%) |
May 29, 2012 | 29.30 | 29.63 | 28.49 | 29.45 | 647,786 | +0.61(+2.11%) |
May 25, 2012 | 28.67 | 28.94 | 28.01 | 28.85 | 445,913 | +0.07(+0.23%) |
May 24, 2012 | 29.15 | 29.19 | 28.04 | 28.78 | 884,311 | +0.06(+0.20%) |
May 23, 2012 | 27.66 | 28.78 | 27.02 | 28.72 | 961,404 | +0.53(+1.88%) |
May 22, 2012 | 27.64 | 28.61 | 27.39 | 28.19 | 1,529,066 | +0.52(+1.88%) |
May 21, 2012 | 27.00 | 27.70 | 24.58 | 27.67 | 2,335,818 | +0.66(+2.43%) |
May 18, 2012 | 28.97 | 29.06 | 26.80 | 27.01 | 2,221,340 | -0.82(-2.95%) |
May 17, 2012 | 29.94 | 30.54 | 27.39 | 27.83 | 4,003,524 | -3.28(-10.55%) |
May 16, 2012 | 32.93 | 33.11 | 30.27 | 31.12 | 2,177,981 | -1.51(-4.62%) |
May 15, 2012 | 33.44 | 33.67 | 32.31 | 32.62 | 1,207,904 | -0.72(-2.17%) |
May 14, 2012 | 33.99 | 34.07 | 33.09 | 33.35 | 1,143,388 | -0.95(-2.76%) |
May 11, 2012 | 34.22 | 35.12 | 34.22 | 34.29 | 1,269,622 | +0.39(+1.14%) |
May 10, 2012 | 33.09 | 35.22 | 32.91 | 33.91 | 4,824,952 | -3.91(-10.34%) |
May 09, 2012 | 37.17 | 39.36 | 36.76 | 37.82 | 2,386,744 | +0.32(+0.85%) |
May 08, 2012 | 38.61 | 38.74 | 35.36 | 37.50 | 2,219,556 | -1.43(-3.67%) |
May 07, 2012 | 39.09 | 39.47 | 37.75 | 38.93 | 623,669 | -0.19(-0.49%) |
May 04, 2012 | 38.94 | 40.40 | 38.68 | 39.12 | 1,111,347 | -0.14(-0.34%) |
May 03, 2012 | 41.82 | 41.82 | 38.73 | 39.26 | 1,851,843 | -2.96(-7.02%) |
May 02, 2012 | 42.01 | 42.37 | 40.56 | 42.22 | 1,067,702 | -0.29(-0.68%) |
May 01, 2012 | 43.46 | 43.46 | 42.44 | 42.51 | 916,829 | -0.93(-2.13%) |
Apr 30, 2012 | 43.32 | 44.13 | 42.70 | 43.44 | 1,040,445 | -0.17(-0.40%) |
Apr 27, 2012 | 40.08 | 43.98 | 40.08 | 43.61 | 1,859,980 | +3.54(+8.85%) |
Apr 26, 2012 | 38.88 | 40.55 | 38.71 | 40.07 | 718,549 | +0.94(+2.39%) |
Apr 25, 2012 | 37.41 | 39.30 | 37.13 | 39.13 | 795,992 | +2.51(+6.86%) |
Apr 24, 2012 | 36.78 | 37.22 | 36.19 | 36.62 | 592,181 | -0.31(-0.84%) |
Apr 23, 2012 | 37.56 | 37.89 | 36.21 | 36.93 | 756,423 | -1.35(-3.53%) |
Apr 20, 2012 | 38.18 | 39.42 | 37.74 | 38.28 | 1,079,753 | +0.73(+1.95%) |
Apr 19, 2012 | 36.89 | 38.79 | 36.83 | 37.55 | 1,178,174 | +0.76(+2.07%) |
Apr 18, 2012 | 36.64 | 37.08 | 36.24 | 36.78 | 517,125 | -0.06(-0.16%) |
Apr 17, 2012 | 35.32 | 37.51 | 35.27 | 36.84 | 1,639,847 | +2.47(+7.19%) |
Apr 16, 2012 | 35.01 | 35.52 | 33.56 | 34.37 | 483,820 | -0.50(-1.43%) |
Apr 13, 2012 | 34.59 | 34.99 | 34.34 | 34.87 | 376,715 | +0.07(+0.21%) |
Apr 12, 2012 | 33.81 | 35.23 | 33.81 | 34.79 | 524,624 | +1.15(+3.42%) |
Apr 11, 2012 | 33.36 | 34.05 | 32.95 | 33.65 | 522,753 | +0.78(+2.38%) |
Apr 10, 2012 | 33.80 | 34.66 | 32.63 | 32.86 | 632,178 | -0.99(-2.94%) |
Apr 09, 2012 | 34.14 | 34.37 | 33.67 | 33.86 | 494,865 | -0.77(-2.23%) |
Apr 05, 2012 | 34.26 | 35.44 | 33.99 | 34.63 | 1,052,754 | +0.76(+2.25%) |
Apr 04, 2012 | 34.18 | 34.80 | 32.88 | 33.87 | 783,269 | -0.74(-2.15%) |
Apr 03, 2012 | 35.43 | 35.78 | 34.52 | 34.61 | 512,261 | -0.79(-2.24%) |