Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 33.60 | 33.71 | 33.56 | 33.64 | 82,539 | +0.43(+1.31%) |
Jun 28, 2012 | 33.02 | 33.20 | 32.97 | 33.20 | 12,068 | +0.32(+0.98%) |
Jun 27, 2012 | 32.78 | 32.96 | 32.78 | 32.88 | 19,106 | +0.34(+1.04%) |
Jun 26, 2012 | 32.44 | 32.60 | 32.37 | 32.54 | 20,232 | +0.22(+0.68%) |
Jun 25, 2012 | 32.51 | 32.51 | 32.26 | 32.32 | 26,112 | -0.29(-0.90%) |
Jun 22, 2012 | 32.54 | 32.61 | 32.44 | 32.61 | 17,096 | +0.28(+0.87%) |
Jun 21, 2012 | 32.79 | 32.79 | 32.22 | 32.33 | 79,440 | -0.37(-1.12%) |
Jun 20, 2012 | 32.67 | 32.80 | 32.46 | 32.70 | 13,734 | +0.13(+0.41%) |
Jun 19, 2012 | 32.45 | 32.72 | 32.42 | 32.56 | 33,323 | +0.24(+0.75%) |
Jun 18, 2012 | 32.24 | 32.41 | 32.24 | 32.32 | 59,150 | +0.07(+0.21%) |
Jun 15, 2012 | 32.07 | 32.32 | 32.03 | 32.25 | 62,235 | +0.54(+1.69%) |
Jun 14, 2012 | 31.59 | 31.79 | 31.51 | 31.72 | 25,059 | +0.08(+0.25%) |
Jun 13, 2012 | 31.69 | 31.88 | 31.56 | 31.64 | 14,851 | -0.13(-0.42%) |
Jun 12, 2012 | 31.73 | 31.79 | 31.58 | 31.77 | 8,344 | +0.47(+1.49%) |
Jun 11, 2012 | 31.72 | 31.72 | 31.30 | 31.30 | 23,311 | -0.44(-1.37%) |
Jun 08, 2012 | 31.51 | 31.74 | 31.43 | 31.74 | 10,296 | -0.19(-0.58%) |
Jun 07, 2012 | 32.17 | 32.25 | 31.91 | 31.93 | 19,095 | -0.23(-0.70%) |
Jun 06, 2012 | 31.85 | 32.15 | 31.81 | 32.15 | 24,350 | +0.33(+1.05%) |
Jun 05, 2012 | 31.76 | 31.82 | 31.60 | 31.82 | 9,023 | +0.34(+1.09%) |
Jun 04, 2012 | 31.47 | 31.55 | 31.24 | 31.47 | 45,074 | +0.45(+1.44%) |
Jun 01, 2012 | 31.49 | 31.49 | 31.02 | 31.03 | 41,718 | -0.97(-3.02%) |
May 31, 2012 | 31.93 | 32.07 | 31.80 | 31.99 | 23,601 | +0.64(+2.03%) |
May 30, 2012 | 31.58 | 31.58 | 31.34 | 31.36 | 98,880 | -0.33(-1.03%) |
May 29, 2012 | 31.65 | 31.79 | 31.57 | 31.68 | 25,474 | +0.16(+0.52%) |
May 25, 2012 | 31.57 | 31.65 | 31.51 | 31.52 | 16,579 | -0.21(-0.65%) |
May 24, 2012 | 31.86 | 31.87 | 31.62 | 31.73 | 30,651 | -0.10(-0.31%) |
May 23, 2012 | 31.75 | 31.82 | 31.47 | 31.82 | 24,936 | -0.14(-0.44%) |
May 22, 2012 | 32.13 | 32.23 | 31.96 | 31.96 | 66,129 | -0.34(-1.06%) |
May 21, 2012 | 32.06 | 32.34 | 32.00 | 32.31 | 42,205 | +0.45(+1.43%) |
May 18, 2012 | 32.03 | 32.06 | 31.79 | 31.85 | 50,898 | -0.17(-0.53%) |
May 17, 2012 | 32.06 | 32.19 | 31.97 | 32.02 | 47,216 | +0.14(+0.45%) |
May 16, 2012 | 31.99 | 32.07 | 31.85 | 31.88 | 114,679 | -0.29(-0.89%) |
May 15, 2012 | 32.35 | 32.57 | 32.16 | 32.17 | 40,067 | -0.35(-1.08%) |
May 14, 2012 | 32.61 | 32.74 | 32.50 | 32.52 | 23,728 | -0.64(-1.92%) |
May 11, 2012 | 33.18 | 33.38 | 33.04 | 33.15 | 27,081 | -0.66(-1.95%) |
May 10, 2012 | 34.02 | 34.02 | 33.80 | 33.81 | 19,411 | +0.19(+0.55%) |
May 09, 2012 | 33.64 | 33.71 | 33.42 | 33.63 | 26,065 | -0.32(-0.94%) |
May 08, 2012 | 34.04 | 34.04 | 33.74 | 33.95 | 15,748 | -0.37(-1.07%) |
May 07, 2012 | 34.16 | 34.34 | 34.02 | 34.31 | 47,231 | +0.31(+0.92%) |
May 04, 2012 | 34.11 | 34.11 | 33.88 | 34.00 | 35,151 | -0.24(-0.69%) |
May 03, 2012 | 34.30 | 34.31 | 34.13 | 34.24 | 12,474 | -0.31(-0.89%) |
May 02, 2012 | 34.43 | 34.56 | 34.37 | 34.54 | 54,588 | +0.08(+0.23%) |
May 01, 2012 | 34.32 | 34.54 | 34.28 | 34.47 | 123,896 | +0.05(+0.16%) |
Apr 30, 2012 | 34.50 | 34.50 | 34.30 | 34.41 | 55,287 | -0.15(-0.43%) |
Apr 27, 2012 | 34.58 | 34.59 | 34.43 | 34.56 | 29,103 | -0.16(-0.47%) |
Apr 26, 2012 | 34.62 | 34.75 | 34.59 | 34.72 | 20,491 | +0.21(+0.61%) |
Apr 25, 2012 | 34.51 | 34.54 | 34.33 | 34.51 | 6,324 | +0.23(+0.67%) |
Apr 24, 2012 | 34.19 | 34.36 | 34.19 | 34.28 | 32,901 | +0.38(+1.11%) |
Apr 23, 2012 | 33.95 | 34.00 | 33.85 | 33.91 | 21,855 | -0.39(-1.13%) |
Apr 20, 2012 | 34.24 | 34.41 | 34.24 | 34.30 | 10,281 | +0.33(+0.96%) |
Apr 19, 2012 | 34.26 | 34.26 | 33.94 | 33.97 | 14,282 | -0.57(-1.64%) |
Apr 18, 2012 | 34.48 | 34.54 | 34.42 | 34.54 | 10,721 | -0.09(-0.27%) |
Apr 17, 2012 | 34.51 | 34.71 | 34.51 | 34.63 | 16,488 | +0.31(+0.91%) |
Apr 16, 2012 | 34.33 | 34.39 | 34.23 | 34.32 | 17,019 | +0.26(+0.78%) |
Apr 13, 2012 | 34.14 | 34.17 | 34.01 | 34.06 | 8,208 | -0.32(-0.93%) |
Apr 12, 2012 | 34.12 | 34.44 | 34.12 | 34.37 | 13,360 | +0.27(+0.80%) |
Apr 11, 2012 | 34.05 | 34.17 | 33.97 | 34.10 | 13,370 | +0.54(+1.62%) |
Apr 10, 2012 | 33.81 | 33.88 | 33.53 | 33.56 | 60,260 | -0.36(-1.05%) |
Apr 09, 2012 | 33.86 | 34.04 | 33.86 | 33.92 | 23,647 | +0.06(+0.17%) |
Apr 05, 2012 | 33.75 | 33.93 | 33.73 | 33.86 | 10,322 | +0.01(+0.04%) |
Apr 04, 2012 | 33.88 | 33.95 | 33.69 | 33.85 | 21,200 | -0.71(-2.07%) |
Apr 03, 2012 | 34.76 | 34.80 | 34.40 | 34.56 | 10,782 | -0.49(-1.40%) |