Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 33.58 | 34.17 | 32.92 | 33.89 | 96,091 | +1.09(+3.32%) |
Jun 28, 2012 | 32.60 | 32.97 | 32.22 | 32.80 | 112,760 | -0.17(-0.52%) |
Jun 27, 2012 | 32.74 | 33.36 | 32.34 | 32.97 | 156,551 | +0.25(+0.76%) |
Jun 26, 2012 | 32.00 | 32.93 | 31.92 | 32.72 | 107,682 | +0.72(+2.25%) |
Jun 25, 2012 | 31.84 | 32.35 | 31.78 | 32.00 | 92,985 | -0.44(-1.36%) |
Jun 22, 2012 | 31.59 | 32.48 | 31.59 | 32.44 | 281,272 | +1.13(+3.61%) |
Jun 21, 2012 | 32.07 | 32.21 | 31.20 | 31.31 | 159,091 | -0.61(-1.91%) |
Jun 20, 2012 | 32.46 | 32.46 | 31.67 | 31.92 | 149,589 | -0.46(-1.42%) |
Jun 19, 2012 | 31.80 | 32.88 | 31.78 | 32.38 | 182,257 | +0.81(+2.57%) |
Jun 18, 2012 | 31.52 | 31.87 | 31.43 | 31.57 | 136,123 | -0.03(-0.09%) |
Jun 15, 2012 | 32.44 | 32.45 | 31.52 | 31.60 | 383,207 | -0.99(-3.04%) |
Jun 14, 2012 | 31.79 | 32.60 | 31.79 | 32.59 | 95,513 | +0.75(+2.36%) |
Jun 13, 2012 | 31.97 | 32.42 | 31.55 | 31.84 | 102,819 | -0.32(-1.00%) |
Jun 12, 2012 | 31.85 | 32.21 | 31.66 | 32.16 | 127,839 | +0.53(+1.68%) |
Jun 11, 2012 | 32.57 | 32.57 | 31.56 | 31.63 | 175,180 | -0.71(-2.20%) |
Jun 08, 2012 | 31.79 | 32.47 | 31.48 | 32.34 | 76,423 | +0.46(+1.44%) |
Jun 07, 2012 | 32.30 | 32.30 | 31.80 | 31.88 | 128,524 | -0.11(-0.34%) |
Jun 06, 2012 | 30.99 | 32.01 | 30.96 | 31.99 | 110,369 | +1.14(+3.70%) |
Jun 05, 2012 | 30.20 | 30.88 | 30.20 | 30.85 | 103,348 | +0.53(+1.75%) |
Jun 04, 2012 | 30.50 | 30.50 | 29.77 | 30.32 | 135,980 | +0.02(+0.07%) |
Jun 01, 2012 | 30.66 | 31.03 | 30.21 | 30.30 | 152,713 | -1.18(-3.75%) |
May 31, 2012 | 31.62 | 31.70 | 30.63 | 31.48 | 159,722 | -0.05(-0.16%) |
May 30, 2012 | 32.00 | 32.10 | 31.41 | 31.53 | 79,007 | -0.77(-2.38%) |
May 29, 2012 | 32.02 | 32.68 | 31.67 | 32.30 | 96,710 | +0.45(+1.41%) |
May 25, 2012 | 31.90 | 31.92 | 31.68 | 31.85 | 88,710 | +0.01(+0.03%) |
May 24, 2012 | 31.70 | 32.29 | 31.35 | 31.84 | 112,862 | +0.20(+0.63%) |
May 23, 2012 | 31.84 | 32.53 | 31.12 | 31.64 | 151,789 | -0.55(-1.71%) |
May 22, 2012 | 32.58 | 32.88 | 32.02 | 32.19 | 156,336 | -0.46(-1.41%) |
May 21, 2012 | 32.16 | 32.70 | 31.85 | 32.65 | 321,218 | +0.49(+1.52%) |
May 18, 2012 | 32.57 | 32.57 | 31.76 | 32.16 | 182,508 | -0.54(-1.65%) |
May 17, 2012 | 33.98 | 34.24 | 32.65 | 32.70 | 164,954 | -1.38(-4.05%) |
May 16, 2012 | 33.78 | 34.21 | 33.78 | 34.08 | 149,522 | +0.34(+1.01%) |
May 15, 2012 | 33.43 | 34.09 | 33.37 | 33.74 | 92,457 | +0.25(+0.75%) |
May 14, 2012 | 33.11 | 33.58 | 32.93 | 33.49 | 107,942 | +0.04(+0.12%) |
May 11, 2012 | 33.27 | 34.00 | 33.20 | 33.45 | 119,437 | -0.07(-0.21%) |
May 10, 2012 | 33.37 | 34.00 | 33.30 | 33.52 | 102,384 | +0.25(+0.75%) |
May 09, 2012 | 32.88 | 33.48 | 32.88 | 33.27 | 91,954 | -0.17(-0.51%) |
May 08, 2012 | 32.93 | 33.55 | 32.93 | 33.44 | 89,001 | -0.22(-0.65%) |
May 07, 2012 | 33.00 | 33.74 | 33.00 | 33.66 | 103,566 | +0.30(+0.90%) |
May 04, 2012 | 34.01 | 34.02 | 33.35 | 33.36 | 116,005 | -0.91(-2.66%) |
May 03, 2012 | 34.69 | 34.71 | 34.15 | 34.27 | 202,283 | -0.30(-0.87%) |
May 02, 2012 | 34.33 | 34.89 | 34.20 | 34.57 | 211,219 | -0.15(-0.43%) |
May 01, 2012 | 34.52 | 35.24 | 34.27 | 34.72 | 289,274 | +0.12(+0.35%) |
Apr 30, 2012 | 35.16 | 35.16 | 34.32 | 34.60 | 189,786 | -0.69(-1.96%) |
Apr 27, 2012 | 33.51 | 35.35 | 33.43 | 35.29 | 229,916 | +1.44(+4.25%) |
Apr 26, 2012 | 33.12 | 33.98 | 33.08 | 33.85 | 144,813 | +0.56(+1.68%) |
Apr 25, 2012 | 33.21 | 33.45 | 33.00 | 33.29 | 102,737 | +0.48(+1.46%) |
Apr 24, 2012 | 32.44 | 33.22 | 32.35 | 32.81 | 85,786 | +0.29(+0.89%) |
Apr 23, 2012 | 32.42 | 32.76 | 32.24 | 32.52 | 148,116 | -0.52(-1.57%) |
Apr 20, 2012 | 33.09 | 33.52 | 32.64 | 33.04 | 128,377 | +0.54(+1.66%) |
Apr 19, 2012 | 32.75 | 32.83 | 32.12 | 32.50 | 111,816 | -0.29(-0.88%) |
Apr 18, 2012 | 32.87 | 32.94 | 32.55 | 32.79 | 107,973 | -0.20(-0.61%) |
Apr 17, 2012 | 32.97 | 33.27 | 32.85 | 32.99 | 131,090 | +0.45(+1.38%) |
Apr 16, 2012 | 32.51 | 32.91 | 32.04 | 32.54 | 100,261 | +0.16(+0.49%) |
Apr 13, 2012 | 32.70 | 32.71 | 32.24 | 32.38 | 154,860 | -0.56(-1.70%) |
Apr 12, 2012 | 32.37 | 33.13 | 32.21 | 32.94 | 114,212 | +0.67(+2.08%) |
Apr 11, 2012 | 32.18 | 32.29 | 32.01 | 32.27 | 110,501 | +0.51(+1.61%) |
Apr 10, 2012 | 33.15 | 33.25 | 31.69 | 31.76 | 188,796 | -1.40(-4.22%) |
Apr 09, 2012 | 33.06 | 33.40 | 32.96 | 33.16 | 86,219 | -0.49(-1.46%) |
Apr 05, 2012 | 33.26 | 34.15 | 33.26 | 33.65 | 134,959 | +0.15(+0.45%) |
Apr 04, 2012 | 33.51 | 33.66 | 32.95 | 33.50 | 158,280 | -0.43(-1.27%) |
Apr 03, 2012 | 34.20 | 34.51 | 33.75 | 33.93 | 112,787 | -0.29(-0.85%) |