Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 33.07 | 34.25 | 32.82 | 33.79 | 562,050 | +1.44(+4.45%) |
Jun 28, 2012 | 32.41 | 32.87 | 31.83 | 32.35 | 528,824 | -0.47(-1.43%) |
Jun 27, 2012 | 32.32 | 32.82 | 31.95 | 32.82 | 427,405 | +0.69(+2.15%) |
Jun 26, 2012 | 31.26 | 32.53 | 30.81 | 32.13 | 533,689 | +0.96(+3.08%) |
Jun 25, 2012 | 30.60 | 31.41 | 30.10 | 31.17 | 381,472 | +0.02(+0.06%) |
Jun 22, 2012 | 31.44 | 31.60 | 30.75 | 31.15 | 998,808 | -0.09(-0.29%) |
Jun 21, 2012 | 33.40 | 33.47 | 31.12 | 31.24 | 768,815 | -2.09(-6.27%) |
Jun 20, 2012 | 32.89 | 33.69 | 32.63 | 33.33 | 579,354 | +0.23(+0.69%) |
Jun 19, 2012 | 31.77 | 33.38 | 31.76 | 33.10 | 827,142 | +1.48(+4.68%) |
Jun 18, 2012 | 30.19 | 31.71 | 30.00 | 31.62 | 574,879 | +1.20(+3.94%) |
Jun 15, 2012 | 30.43 | 30.60 | 29.99 | 30.42 | 1,484,083 | +0.00(+0.00%) |
Jun 14, 2012 | 29.81 | 30.52 | 29.55 | 30.42 | 599,370 | +0.60(+2.01%) |
Jun 13, 2012 | 30.39 | 30.71 | 29.64 | 29.82 | 512,040 | -0.69(-2.26%) |
Jun 12, 2012 | 29.99 | 30.81 | 29.85 | 30.51 | 617,385 | +0.98(+3.32%) |
Jun 11, 2012 | 30.71 | 30.71 | 29.51 | 29.53 | 365,059 | -0.73(-2.41%) |
Jun 08, 2012 | 29.39 | 30.58 | 29.01 | 30.26 | 535,812 | +0.79(+2.68%) |
Jun 07, 2012 | 29.47 | 30.08 | 29.21 | 29.47 | 478,860 | +0.34(+1.17%) |
Jun 06, 2012 | 28.53 | 30.07 | 28.53 | 29.13 | 682,433 | +0.99(+3.52%) |
Jun 05, 2012 | 27.62 | 28.41 | 27.57 | 28.14 | 465,989 | +0.33(+1.19%) |
Jun 04, 2012 | 27.60 | 27.84 | 26.52 | 27.81 | 808,500 | +0.23(+0.83%) |
Jun 01, 2012 | 28.09 | 28.62 | 27.50 | 27.58 | 617,066 | -1.51(-5.19%) |
May 31, 2012 | 29.33 | 29.44 | 28.41 | 29.09 | 486,615 | -0.31(-1.05%) |
May 30, 2012 | 29.64 | 29.67 | 29.00 | 29.40 | 269,913 | -0.58(-1.93%) |
May 29, 2012 | 30.00 | 30.50 | 29.68 | 29.98 | 567,136 | +0.14(+0.47%) |
May 25, 2012 | 29.52 | 29.98 | 29.46 | 29.84 | 345,558 | +0.36(+1.22%) |
May 24, 2012 | 29.08 | 29.78 | 28.85 | 29.48 | 426,831 | +0.50(+1.73%) |
May 23, 2012 | 28.42 | 29.10 | 27.64 | 28.98 | 501,997 | +0.38(+1.33%) |
May 22, 2012 | 28.34 | 29.13 | 28.34 | 28.60 | 246,211 | +0.33(+1.17%) |
May 21, 2012 | 28.04 | 28.54 | 27.37 | 28.27 | 411,625 | +0.23(+0.82%) |
May 18, 2012 | 28.17 | 28.44 | 27.52 | 28.04 | 472,535 | -0.12(-0.43%) |
May 17, 2012 | 29.44 | 29.55 | 27.81 | 28.16 | 484,404 | -1.39(-4.70%) |
May 16, 2012 | 29.20 | 30.12 | 29.08 | 29.55 | 826,711 | +0.94(+3.29%) |
May 15, 2012 | 27.77 | 29.34 | 27.57 | 28.61 | 468,327 | +0.73(+2.62%) |
May 14, 2012 | 28.56 | 28.83 | 27.85 | 27.88 | 374,280 | -1.03(-3.56%) |
May 11, 2012 | 28.38 | 29.15 | 28.33 | 28.91 | 367,295 | +0.16(+0.56%) |
May 10, 2012 | 28.80 | 29.00 | 28.57 | 28.75 | 463,311 | +0.21(+0.74%) |
May 09, 2012 | 28.18 | 28.80 | 27.46 | 28.54 | 546,139 | +0.38(+1.35%) |
May 08, 2012 | 27.90 | 28.21 | 26.90 | 28.16 | 694,450 | +0.03(+0.11%) |
May 07, 2012 | 28.05 | 28.80 | 28.04 | 28.13 | 521,054 | +0.10(+0.36%) |
May 04, 2012 | 28.10 | 28.57 | 27.78 | 28.03 | 598,132 | -0.30(-1.06%) |
May 03, 2012 | 29.09 | 29.19 | 27.91 | 28.33 | 575,422 | -0.87(-2.98%) |
May 02, 2012 | 29.06 | 29.35 | 28.66 | 29.20 | 946,958 | +0.03(+0.10%) |
May 01, 2012 | 28.84 | 29.49 | 28.81 | 29.17 | 1,061,545 | +0.24(+0.83%) |
Apr 30, 2012 | 28.76 | 29.07 | 28.43 | 28.93 | 1,146,435 | +0.13(+0.45%) |
Apr 27, 2012 | 27.45 | 28.84 | 27.32 | 28.80 | 1,249,997 | +1.32(+4.80%) |
Apr 26, 2012 | 25.29 | 27.48 | 25.29 | 27.48 | 1,740,894 | +2.45(+9.79%) |
Apr 25, 2012 | 25.72 | 25.99 | 24.32 | 25.03 | 1,611,490 | +1.56(+6.65%) |
Apr 24, 2012 | 23.55 | 23.93 | 23.05 | 23.47 | 746,624 | -0.11(-0.47%) |
Apr 23, 2012 | 23.59 | 23.93 | 23.45 | 23.58 | 609,458 | -0.35(-1.46%) |
Apr 20, 2012 | 24.71 | 24.71 | 23.33 | 23.93 | 1,095,628 | -1.18(-4.70%) |
Apr 19, 2012 | 25.62 | 25.64 | 24.78 | 25.11 | 444,508 | -0.44(-1.72%) |
Apr 18, 2012 | 25.54 | 25.74 | 25.35 | 25.55 | 346,138 | -0.09(-0.35%) |
Apr 17, 2012 | 24.23 | 25.71 | 24.04 | 25.64 | 1,288,876 | +1.69(+7.06%) |
Apr 16, 2012 | 24.27 | 24.51 | 23.64 | 23.95 | 1,118,537 | -0.12(-0.50%) |
Apr 13, 2012 | 23.99 | 24.30 | 23.90 | 24.07 | 502,519 | -0.11(-0.45%) |
Apr 12, 2012 | 24.03 | 24.46 | 23.91 | 24.18 | 439,391 | +0.18(+0.75%) |
Apr 11, 2012 | 23.89 | 24.29 | 23.88 | 24.00 | 551,423 | +0.38(+1.61%) |
Apr 10, 2012 | 24.72 | 24.94 | 23.39 | 23.62 | 1,203,563 | -1.11(-4.49%) |
Apr 09, 2012 | 24.52 | 24.87 | 24.36 | 24.73 | 365,935 | -0.28(-1.12%) |
Apr 05, 2012 | 24.59 | 25.12 | 24.51 | 25.01 | 350,065 | +0.27(+1.09%) |
Apr 04, 2012 | 24.65 | 24.83 | 24.38 | 24.74 | 344,213 | -0.20(-0.80%) |
Apr 03, 2012 | 24.83 | 25.19 | 24.78 | 24.94 | 296,800 | +0.10(+0.40%) |