Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 37.25 | 37.25 | 36.23 | 36.43 | 2,803 | +0.79(+2.22%) |
Jun 28, 2012 | 35.48 | 35.66 | 35.33 | 35.64 | 6,084 | -0.05(-0.13%) |
Jun 27, 2012 | 35.26 | 35.68 | 35.14 | 35.68 | 1,770 | +0.76(+2.18%) |
Jun 26, 2012 | 34.94 | 34.94 | 34.66 | 34.92 | 2,267 | +0.08(+0.24%) |
Jun 25, 2012 | 35.28 | 35.28 | 34.59 | 34.84 | 14,281 | -0.57(-1.60%) |
Jun 22, 2012 | 35.28 | 35.40 | 35.14 | 35.40 | 627 | +0.07(+0.20%) |
Jun 21, 2012 | 35.77 | 35.77 | 35.30 | 35.33 | 1,627 | -0.45(-1.25%) |
Jun 20, 2012 | 35.88 | 35.98 | 35.71 | 35.78 | 5,050 | +0.05(+0.13%) |
Jun 19, 2012 | 35.29 | 35.78 | 35.29 | 35.73 | 11,616 | +0.60(+1.70%) |
Jun 18, 2012 | 35.04 | 35.26 | 34.89 | 35.13 | 4,336 | -0.23(-0.64%) |
Jun 15, 2012 | 35.38 | 35.48 | 35.21 | 35.36 | 1,809 | +0.25(+0.73%) |
Jun 14, 2012 | 35.28 | 35.28 | 35.10 | 35.10 | 1,891 | -0.18(-0.51%) |
Jun 13, 2012 | 35.28 | 35.28 | 35.28 | 35.28 | 241 | +0.01(+0.03%) |
Jun 12, 2012 | 35.23 | 35.27 | 35.23 | 35.27 | 495 | -0.01(-0.03%) |
Jun 11, 2012 | 35.43 | 35.43 | 35.28 | 35.28 | 664 | -0.07(-0.21%) |
Jun 08, 2012 | 35.19 | 35.36 | 35.14 | 35.36 | 1,936 | -0.07(-0.21%) |
Jun 07, 2012 | 35.61 | 35.76 | 35.33 | 35.43 | 1,018 | +0.15(+0.43%) |
Jun 06, 2012 | 35.61 | 35.61 | 35.06 | 35.28 | 6,051 | +1.19(+3.49%) |
Jun 05, 2012 | 34.22 | 34.22 | 34.09 | 34.09 | 670 | +0.03(+0.08%) |
Jun 04, 2012 | 34.71 | 34.99 | 34.00 | 34.07 | 14,088 | -0.30(-0.87%) |
Jun 01, 2012 | 35.19 | 35.19 | 34.37 | 34.37 | 10,960 | -1.12(-3.15%) |
May 31, 2012 | 35.73 | 35.73 | 35.28 | 35.48 | 3,008 | -0.12(-0.35%) |
May 30, 2012 | 36.53 | 36.53 | 35.53 | 35.61 | 11,088 | -0.47(-1.31%) |
May 29, 2012 | 36.08 | 36.30 | 36.08 | 36.08 | 847 | +0.03(+0.07%) |
May 25, 2012 | 35.73 | 36.10 | 35.73 | 36.05 | 5,925 | +0.07(+0.21%) |
May 24, 2012 | 35.83 | 35.98 | 35.73 | 35.98 | 788 | -0.03(-0.09%) |
May 23, 2012 | 35.73 | 36.08 | 35.53 | 36.01 | 32,611 | -0.02(-0.05%) |
May 22, 2012 | 35.86 | 36.28 | 35.86 | 36.03 | 6,372 | +0.19(+0.54%) |
May 21, 2012 | 35.21 | 35.84 | 35.19 | 35.84 | 6,059 | +0.70(+2.00%) |
May 18, 2012 | 35.78 | 35.88 | 35.11 | 35.13 | 5,804 | -0.67(-1.88%) |
May 17, 2012 | 36.38 | 36.38 | 35.81 | 35.81 | 4,160 | -0.60(-1.64%) |
May 16, 2012 | 36.69 | 36.70 | 36.35 | 36.40 | 11,940 | -0.10(-0.27%) |
May 15, 2012 | 36.80 | 36.80 | 36.43 | 36.50 | 8,746 | -0.07(-0.20%) |
May 14, 2012 | 36.87 | 36.92 | 36.56 | 36.58 | 19,016 | -0.32(-0.88%) |
May 11, 2012 | 37.20 | 37.20 | 36.90 | 36.90 | 7,320 | -0.25(-0.67%) |
May 10, 2012 | 36.80 | 37.22 | 36.80 | 37.15 | 9,390 | +0.50(+1.36%) |
May 09, 2012 | 37.15 | 37.15 | 36.65 | 36.65 | 603 | -0.62(-1.67%) |
May 08, 2012 | 37.27 | 37.27 | 37.07 | 37.27 | 2,992 | -0.20(-0.53%) |
May 07, 2012 | 38.02 | 38.02 | 37.39 | 37.47 | 1,295 | -0.22(-0.58%) |
May 04, 2012 | 37.62 | 37.69 | 37.62 | 37.69 | 241 | -0.08(-0.21%) |
May 03, 2012 | 38.44 | 38.44 | 37.77 | 37.77 | 868 | -0.24(-0.64%) |
May 02, 2012 | 37.99 | 38.01 | 37.99 | 38.01 | 1,615 | +0.04(+0.11%) |
May 01, 2012 | 38.02 | 38.04 | 37.94 | 37.97 | 1,434 | +0.00(+0.01%) |
Apr 30, 2012 | 37.84 | 37.97 | 37.82 | 37.97 | 3,436 | +0.15(+0.39%) |
Apr 27, 2012 | 37.74 | 37.82 | 37.72 | 37.82 | 1,670 | +0.12(+0.33%) |
Apr 26, 2012 | 37.57 | 37.69 | 37.57 | 37.69 | 7,505 | +0.22(+0.60%) |
Apr 25, 2012 | 37.55 | 37.55 | 37.47 | 37.47 | 5,632 | -0.10(-0.26%) |
Apr 24, 2012 | 37.47 | 37.62 | 37.32 | 37.57 | 17,288 | +0.00(+0.00%) |
Apr 23, 2012 | 37.60 | 37.77 | 37.27 | 37.57 | 13,836 | +0.05(+0.13%) |
Apr 20, 2012 | 37.57 | 37.57 | 37.52 | 37.52 | 543 | +0.05(+0.13%) |