Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 30.94 | 31.97 | 28.22 | 28.76 | 273,908 | -0.63(-2.14%) |
Jun 28, 2012 | 30.93 | 31.25 | 28.64 | 29.39 | 257,861 | -0.63(-2.10%) |
Jun 27, 2012 | 30.41 | 31.54 | 29.95 | 30.02 | 194,088 | -0.42(-1.38%) |
Jun 26, 2012 | 32.36 | 32.36 | 29.93 | 30.44 | 302,201 | -1.86(-5.76%) |
Jun 25, 2012 | 33.81 | 33.99 | 31.75 | 32.30 | 203,903 | -1.59(-4.69%) |
Jun 22, 2012 | 35.97 | 35.97 | 32.98 | 33.89 | 487,612 | -1.60(-4.51%) |
Jun 21, 2012 | 38.20 | 38.70 | 34.95 | 35.49 | 350,112 | -2.54(-6.68%) |
Jun 20, 2012 | 36.01 | 38.95 | 35.94 | 38.03 | 295,838 | +2.16(+6.02%) |
Jun 19, 2012 | 36.00 | 36.28 | 35.28 | 35.87 | 58,403 | -0.07(-0.19%) |
Jun 18, 2012 | 35.82 | 36.07 | 35.69 | 35.94 | 46,922 | +0.09(+0.25%) |
Jun 15, 2012 | 35.76 | 36.25 | 35.52 | 35.85 | 62,434 | +0.32(+0.90%) |
Jun 14, 2012 | 35.70 | 35.84 | 35.21 | 35.53 | 75,943 | +0.18(+0.51%) |
Jun 13, 2012 | 34.42 | 36.22 | 34.16 | 35.35 | 85,723 | +1.02(+2.97%) |
Jun 12, 2012 | 34.31 | 34.57 | 34.00 | 34.33 | 62,853 | +0.12(+0.35%) |
Jun 11, 2012 | 34.47 | 34.47 | 34.02 | 34.21 | 42,393 | -0.02(-0.06%) |
Jun 08, 2012 | 34.78 | 35.09 | 33.98 | 34.23 | 92,427 | -0.79(-2.26%) |
Jun 07, 2012 | 36.26 | 36.63 | 34.56 | 35.02 | 76,182 | -0.89(-2.48%) |
Jun 06, 2012 | 35.92 | 36.60 | 35.45 | 35.91 | 108,277 | +0.16(+0.45%) |
Jun 05, 2012 | 36.33 | 37.00 | 35.65 | 35.75 | 104,830 | -0.74(-2.03%) |
Jun 04, 2012 | 35.13 | 36.98 | 35.13 | 36.49 | 245,091 | +1.45(+4.14%) |
Jun 01, 2012 | 36.09 | 36.09 | 34.20 | 35.04 | 72,703 | -1.85(-5.01%) |
May 31, 2012 | 35.61 | 37.44 | 35.44 | 36.89 | 134,555 | +1.27(+3.57%) |
May 30, 2012 | 34.08 | 35.81 | 33.62 | 35.62 | 62,685 | +1.39(+4.06%) |
May 29, 2012 | 34.53 | 34.66 | 33.94 | 34.23 | 31,205 | -0.03(-0.09%) |
May 25, 2012 | 33.36 | 34.36 | 33.36 | 34.26 | 52,956 | +0.65(+1.93%) |
May 24, 2012 | 32.03 | 33.64 | 31.98 | 33.61 | 53,365 | +1.63(+5.10%) |
May 23, 2012 | 31.64 | 32.11 | 31.19 | 31.98 | 23,456 | +0.17(+0.53%) |
May 22, 2012 | 31.42 | 31.96 | 31.40 | 31.81 | 32,467 | +0.51(+1.63%) |
May 21, 2012 | 31.47 | 31.60 | 31.25 | 31.30 | 31,429 | +0.01(+0.03%) |
May 18, 2012 | 30.99 | 31.54 | 30.99 | 31.29 | 52,155 | +0.22(+0.71%) |
May 17, 2012 | 30.97 | 31.71 | 30.80 | 31.07 | 73,742 | +0.10(+0.32%) |
May 16, 2012 | 30.99 | 31.39 | 29.75 | 30.97 | 100,599 | +0.20(+0.65%) |
May 15, 2012 | 31.89 | 31.99 | 29.90 | 30.77 | 83,578 | -1.12(-3.51%) |
May 14, 2012 | 31.81 | 32.14 | 31.22 | 31.89 | 66,894 | -0.26(-0.81%) |
May 11, 2012 | 31.78 | 32.57 | 31.74 | 32.15 | 78,073 | +0.00(+0.00%) |
May 10, 2012 | 29.70 | 33.21 | 29.70 | 32.15 | 142,444 | +2.44(+8.21%) |
May 09, 2012 | 29.17 | 30.23 | 28.96 | 29.71 | 63,035 | +0.08(+0.27%) |
May 08, 2012 | 30.54 | 30.54 | 29.10 | 29.63 | 112,041 | -0.95(-3.11%) |
May 07, 2012 | 30.30 | 30.58 | 28.85 | 30.58 | 120,716 | +0.26(+0.86%) |
May 04, 2012 | 28.78 | 31.13 | 28.04 | 30.32 | 89,168 | +0.84(+2.85%) |
May 03, 2012 | 33.00 | 33.00 | 24.90 | 29.48 | 1,430,296 | -8.38(-22.13%) |
May 02, 2012 | 38.57 | 38.89 | 37.57 | 37.86 | 57,133 | -0.79(-2.04%) |
May 01, 2012 | 36.83 | 39.08 | 36.83 | 38.65 | 80,553 | +1.55(+4.18%) |
Apr 30, 2012 | 36.42 | 37.10 | 36.07 | 37.10 | 65,562 | +0.79(+2.18%) |
Apr 27, 2012 | 35.06 | 36.57 | 34.82 | 36.31 | 41,773 | +1.18(+3.36%) |
Apr 26, 2012 | 33.85 | 35.89 | 33.59 | 35.13 | 96,592 | +1.32(+3.90%) |
Apr 25, 2012 | 33.55 | 33.92 | 33.09 | 33.81 | 28,541 | +0.66(+1.99%) |
Apr 24, 2012 | 32.98 | 33.15 | 32.69 | 33.15 | 23,690 | +0.25(+0.76%) |
Apr 23, 2012 | 32.84 | 33.00 | 32.28 | 32.90 | 18,813 | -0.50(-1.50%) |
Apr 20, 2012 | 32.20 | 34.07 | 31.53 | 33.40 | 59,612 | +1.54(+4.83%) |
Apr 19, 2012 | 30.59 | 33.27 | 30.59 | 31.86 | 142,618 | +1.46(+4.80%) |
Apr 18, 2012 | 30.29 | 30.60 | 29.73 | 30.40 | 35,632 | -0.14(-0.46%) |
Apr 17, 2012 | 30.41 | 30.80 | 30.02 | 30.54 | 105,642 | +0.45(+1.50%) |
Apr 16, 2012 | 31.02 | 31.02 | 28.61 | 30.09 | 118,331 | -0.71(-2.31%) |
Apr 13, 2012 | 31.84 | 32.08 | 30.78 | 30.80 | 92,650 | -1.36(-4.23%) |
Apr 12, 2012 | 32.91 | 32.91 | 31.00 | 32.16 | 96,906 | -0.87(-2.63%) |
Apr 11, 2012 | 34.09 | 34.09 | 32.33 | 33.03 | 51,867 | -0.67(-1.99%) |
Apr 10, 2012 | 33.97 | 34.88 | 33.48 | 33.70 | 83,403 | -0.26(-0.77%) |
Apr 09, 2012 | 32.97 | 34.72 | 32.74 | 33.96 | 62,429 | +1.81(+5.63%) |
Apr 05, 2012 | 31.64 | 32.44 | 31.42 | 32.15 | 25,749 | +0.29(+0.91%) |
Apr 04, 2012 | 34.99 | 34.99 | 31.60 | 31.86 | 213,870 | -3.34(-9.49%) |
Apr 03, 2012 | 35.11 | 35.45 | 34.50 | 35.20 | 44,863 | +0.07(+0.20%) |