Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 32.29 | 32.54 | 32.16 | 32.45 | 42,102 | -0.95(-2.84%) |
Jun 28, 2012 | 33.64 | 33.64 | 33.40 | 33.40 | 14,069 | +0.25(+0.77%) |
Jun 27, 2012 | 33.10 | 33.25 | 31.43 | 33.14 | 7,489 | +0.17(+0.51%) |
Jun 26, 2012 | 32.96 | 33.17 | 32.84 | 32.97 | 3,110 | -0.31(-0.93%) |
Jun 25, 2012 | 33.08 | 33.38 | 33.08 | 33.29 | 27,979 | +0.93(+2.86%) |
Jun 22, 2012 | 32.84 | 33.01 | 32.36 | 32.36 | 18,432 | -0.94(-2.81%) |
Jun 21, 2012 | 32.90 | 33.55 | 32.90 | 33.29 | 50,072 | +0.41(+1.26%) |
Jun 20, 2012 | 32.14 | 32.90 | 32.14 | 32.88 | 17,718 | +0.27(+0.84%) |
Jun 19, 2012 | 33.01 | 33.03 | 32.59 | 32.61 | 14,808 | -0.88(-2.62%) |
Jun 18, 2012 | 33.46 | 33.59 | 33.12 | 33.49 | 13,954 | +0.33(+1.01%) |
Jun 15, 2012 | 33.25 | 33.25 | 33.11 | 33.15 | 5,971 | +0.44(+1.35%) |
Jun 14, 2012 | 32.86 | 32.91 | 32.60 | 32.71 | 7,011 | -0.04(-0.12%) |
Jun 13, 2012 | 32.32 | 33.01 | 32.15 | 32.75 | 28,612 | +0.62(+1.93%) |
Jun 12, 2012 | 32.37 | 32.73 | 32.13 | 32.13 | 28,360 | -0.62(-1.89%) |
Jun 11, 2012 | 32.78 | 33.02 | 32.75 | 32.75 | 13,249 | +0.36(+1.11%) |
Jun 08, 2012 | 33.34 | 33.43 | 32.07 | 32.39 | 331,608 | -0.12(-0.38%) |
Jun 07, 2012 | 32.21 | 32.68 | 32.10 | 32.52 | 36,000 | +0.07(+0.22%) |
Jun 06, 2012 | 33.81 | 33.87 | 32.44 | 32.44 | 57,743 | -1.46(-4.30%) |
Jun 05, 2012 | 34.20 | 34.23 | 33.82 | 33.90 | 72,625 | -0.85(-2.45%) |
Jun 04, 2012 | 34.74 | 35.11 | 34.55 | 34.75 | 280,600 | -0.55(-1.55%) |
Jun 01, 2012 | 34.47 | 35.31 | 34.35 | 35.30 | 183,960 | +1.68(+5.01%) |
May 31, 2012 | 33.41 | 34.34 | 33.30 | 33.62 | 79,300 | +0.63(+1.90%) |
May 30, 2012 | 32.46 | 33.03 | 32.46 | 32.99 | 46,560 | +1.68(+5.38%) |
May 29, 2012 | 31.57 | 31.66 | 31.30 | 31.30 | 37,101 | -0.21(-0.66%) |
May 25, 2012 | 31.60 | 31.72 | 31.49 | 31.51 | 20,691 | +0.16(+0.50%) |
May 24, 2012 | 31.44 | 31.45 | 31.22 | 31.36 | 28,621 | -0.14(-0.44%) |
May 23, 2012 | 31.61 | 32.01 | 31.50 | 31.50 | 75,212 | +0.34(+1.10%) |
May 22, 2012 | 31.21 | 31.21 | 30.90 | 31.15 | 30,431 | -0.64(-2.02%) |
May 21, 2012 | 31.84 | 32.03 | 31.62 | 31.79 | 186,527 | -0.15(-0.47%) |
May 18, 2012 | 31.47 | 32.04 | 31.40 | 31.95 | 196,685 | -0.03(-0.09%) |
May 17, 2012 | 30.86 | 32.03 | 30.85 | 31.98 | 90,735 | +1.18(+3.83%) |
May 16, 2012 | 30.33 | 30.81 | 30.24 | 30.80 | 35,369 | +0.19(+0.61%) |
May 15, 2012 | 30.34 | 30.63 | 30.24 | 30.61 | 31,028 | +0.26(+0.85%) |
May 14, 2012 | 30.22 | 30.50 | 30.22 | 30.35 | 25,441 | +0.82(+2.79%) |
May 11, 2012 | 29.57 | 29.68 | 29.39 | 29.53 | 12,874 | +0.35(+1.19%) |
May 10, 2012 | 28.81 | 29.18 | 28.73 | 29.18 | 34,134 | -0.08(-0.27%) |
May 09, 2012 | 29.61 | 29.61 | 29.10 | 29.26 | 3,143 | +0.08(+0.27%) |
May 08, 2012 | 29.22 | 29.49 | 29.18 | 29.18 | 55,567 | +0.24(+0.82%) |
May 07, 2012 | 29.02 | 29.08 | 28.90 | 28.94 | 19,726 | -0.01(-0.03%) |
May 04, 2012 | 28.60 | 28.95 | 28.60 | 28.95 | 7,779 | +0.49(+1.73%) |
May 03, 2012 | 28.17 | 28.48 | 28.17 | 28.46 | 20,885 | +0.02(+0.07%) |
May 02, 2012 | 28.47 | 28.51 | 28.32 | 28.44 | 13,981 | +0.38(+1.36%) |
May 01, 2012 | 28.60 | 28.64 | 27.95 | 28.06 | 68,960 | -0.30(-1.08%) |
Apr 30, 2012 | 28.53 | 28.60 | 28.35 | 28.36 | 82,259 | -0.05(-0.17%) |
Apr 27, 2012 | 28.27 | 28.44 | 28.16 | 28.41 | 29,899 | +0.13(+0.47%) |
Apr 26, 2012 | 28.43 | 28.45 | 28.13 | 28.28 | 37,673 | +0.24(+0.86%) |
Apr 25, 2012 | 27.93 | 28.34 | 27.66 | 28.04 | 112,415 | -0.33(-1.15%) |
Apr 24, 2012 | 28.47 | 28.54 | 28.31 | 28.36 | 10,779 | -0.33(-1.15%) |
Apr 23, 2012 | 28.81 | 28.94 | 28.63 | 28.69 | 211,028 | +0.45(+1.60%) |
Apr 20, 2012 | 28.04 | 28.34 | 27.98 | 28.24 | 29,665 | -0.10(-0.34%) |
Apr 19, 2012 | 28.39 | 28.47 | 28.23 | 28.34 | 75,608 | +0.16(+0.58%) |
Apr 18, 2012 | 28.22 | 28.29 | 28.14 | 28.17 | 28,385 | +0.13(+0.47%) |
Apr 17, 2012 | 27.96 | 28.10 | 27.94 | 28.04 | 68,439 | -0.02(-0.06%) |
Apr 16, 2012 | 28.10 | 28.49 | 28.06 | 28.06 | 87,685 | -0.10(-0.36%) |
Apr 13, 2012 | 27.87 | 28.20 | 27.86 | 28.16 | 330,742 | +0.90(+3.32%) |
Apr 12, 2012 | 27.64 | 27.64 | 27.23 | 27.26 | 18,953 | -0.30(-1.09%) |
Apr 11, 2012 | 27.62 | 27.75 | 27.56 | 27.56 | 8,991 | -0.61(-2.16%) |
Apr 10, 2012 | 27.68 | 28.37 | 27.68 | 28.16 | 61,392 | +0.67(+2.43%) |
Apr 09, 2012 | 27.55 | 27.65 | 27.43 | 27.50 | 62,722 | +1.18(+4.48%) |
Apr 05, 2012 | 26.27 | 26.33 | 26.09 | 26.32 | 22,187 | +0.36(+1.40%) |
Apr 04, 2012 | 25.81 | 25.96 | 25.68 | 25.96 | 12,575 | +0.70(+2.77%) |
Apr 03, 2012 | 26.39 | 26.46 | 25.26 | 25.26 | 36,380 | -0.88(-3.36%) |