Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 29.39 | 29.94 | 29.25 | 29.41 | 1,159,222 | +0.93(+3.25%) |
Jun 28, 2012 | 27.38 | 28.53 | 27.38 | 28.48 | 994,826 | +0.75(+2.70%) |
Jun 27, 2012 | 27.06 | 27.79 | 27.03 | 27.73 | 1,029,923 | +0.80(+2.98%) |
Jun 26, 2012 | 27.07 | 27.32 | 26.55 | 26.93 | 1,192,052 | +0.06(+0.23%) |
Jun 25, 2012 | 27.80 | 27.96 | 26.82 | 26.87 | 794,954 | -1.60(-5.61%) |
Jun 22, 2012 | 27.50 | 29.02 | 27.29 | 28.47 | 3,141,238 | +1.20(+4.40%) |
Jun 21, 2012 | 28.06 | 28.17 | 27.20 | 27.27 | 1,090,150 | -0.86(-3.04%) |
Jun 20, 2012 | 28.26 | 28.40 | 27.08 | 28.12 | 1,382,601 | -0.29(-1.02%) |
Jun 19, 2012 | 27.69 | 28.72 | 27.60 | 28.41 | 1,077,645 | +0.95(+3.47%) |
Jun 18, 2012 | 27.20 | 27.58 | 26.91 | 27.46 | 711,502 | +0.04(+0.13%) |
Jun 15, 2012 | 27.03 | 27.80 | 26.97 | 27.43 | 1,079,996 | +0.55(+2.03%) |
Jun 14, 2012 | 26.46 | 27.15 | 26.20 | 26.88 | 940,600 | +0.45(+1.70%) |
Jun 13, 2012 | 26.96 | 27.24 | 26.29 | 26.43 | 936,487 | -0.65(-2.41%) |
Jun 12, 2012 | 26.66 | 27.12 | 26.26 | 27.08 | 1,006,702 | +0.64(+2.43%) |
Jun 11, 2012 | 28.11 | 28.16 | 26.41 | 26.44 | 770,023 | -1.31(-4.73%) |
Jun 08, 2012 | 27.43 | 27.81 | 27.01 | 27.75 | 684,640 | +0.21(+0.77%) |
Jun 07, 2012 | 28.25 | 28.66 | 27.52 | 27.54 | 1,608,504 | -0.13(-0.48%) |
Jun 06, 2012 | 26.67 | 27.95 | 26.63 | 27.67 | 1,035,269 | +1.42(+5.41%) |
Jun 05, 2012 | 25.67 | 26.43 | 25.67 | 26.25 | 1,092,869 | +0.45(+1.74%) |
Jun 04, 2012 | 25.77 | 26.06 | 25.49 | 25.80 | 1,485,506 | +0.14(+0.55%) |
Jun 01, 2012 | 26.01 | 26.27 | 25.57 | 25.66 | 1,323,066 | -1.23(-4.56%) |
May 31, 2012 | 27.32 | 27.46 | 26.68 | 26.89 | 1,116,255 | -0.48(-1.74%) |
May 30, 2012 | 27.33 | 27.55 | 26.83 | 27.36 | 1,063,405 | -0.41(-1.46%) |
May 29, 2012 | 27.58 | 28.09 | 27.36 | 27.77 | 1,443,456 | +0.56(+2.07%) |
May 25, 2012 | 27.40 | 28.01 | 27.09 | 27.21 | 1,418,762 | -0.19(-0.71%) |
May 24, 2012 | 27.54 | 27.65 | 26.88 | 27.40 | 1,295,822 | -0.05(-0.19%) |
May 23, 2012 | 26.43 | 27.63 | 26.39 | 27.45 | 2,387,618 | +0.69(+2.60%) |
May 22, 2012 | 26.55 | 27.01 | 26.40 | 26.76 | 1,856,564 | +0.38(+1.43%) |
May 21, 2012 | 26.20 | 26.76 | 25.71 | 26.38 | 2,058,575 | +0.65(+2.53%) |
May 18, 2012 | 26.29 | 27.07 | 25.62 | 25.73 | 1,887,710 | -0.36(-1.38%) |
May 17, 2012 | 27.26 | 27.55 | 25.98 | 26.09 | 2,476,137 | -1.12(-4.10%) |
May 16, 2012 | 28.02 | 28.53 | 27.21 | 27.21 | 1,740,221 | -0.69(-2.46%) |
May 15, 2012 | 28.09 | 28.16 | 27.62 | 27.89 | 3,113,428 | -0.17(-0.60%) |
May 14, 2012 | 28.73 | 28.74 | 27.59 | 28.06 | 3,255,048 | -1.10(-3.77%) |
May 11, 2012 | 29.72 | 30.54 | 28.82 | 29.16 | 2,797,007 | -0.77(-2.59%) |
May 10, 2012 | 31.64 | 31.66 | 29.61 | 29.93 | 2,386,429 | -1.23(-3.95%) |
May 09, 2012 | 30.85 | 31.53 | 30.57 | 31.16 | 1,105,881 | -0.36(-1.14%) |
May 08, 2012 | 32.20 | 32.24 | 30.86 | 31.52 | 1,399,399 | -0.97(-2.98%) |
May 07, 2012 | 32.37 | 32.87 | 32.37 | 32.49 | 759,468 | +0.00(+0.00%) |
May 04, 2012 | 32.47 | 32.82 | 32.16 | 32.49 | 1,058,072 | -0.19(-0.59%) |
May 03, 2012 | 34.75 | 35.04 | 32.48 | 32.68 | 1,961,147 | -1.70(-4.94%) |
May 02, 2012 | 33.75 | 34.84 | 33.50 | 34.38 | 1,434,949 | +0.21(+0.62%) |
May 01, 2012 | 34.58 | 34.77 | 33.92 | 34.17 | 1,687,602 | -0.40(-1.17%) |
Apr 30, 2012 | 34.39 | 34.83 | 34.32 | 34.58 | 1,258,590 | +0.11(+0.31%) |
Apr 27, 2012 | 34.23 | 34.92 | 33.94 | 34.47 | 1,048,209 | +0.34(+1.01%) |
Apr 26, 2012 | 32.94 | 34.22 | 32.90 | 34.13 | 898,749 | +1.04(+3.14%) |
Apr 25, 2012 | 32.60 | 33.38 | 32.59 | 33.09 | 891,238 | +1.04(+3.24%) |
Apr 24, 2012 | 31.95 | 32.24 | 31.68 | 32.05 | 607,365 | +0.07(+0.22%) |
Apr 23, 2012 | 32.14 | 32.17 | 31.26 | 31.98 | 1,028,806 | -0.79(-2.41%) |
Apr 20, 2012 | 33.53 | 33.53 | 32.54 | 32.77 | 680,209 | -0.13(-0.40%) |
Apr 19, 2012 | 32.98 | 34.08 | 32.49 | 32.90 | 913,777 | +0.01(+0.03%) |
Apr 18, 2012 | 32.59 | 33.24 | 31.93 | 32.90 | 1,310,549 | -0.04(-0.11%) |
Apr 17, 2012 | 32.90 | 33.64 | 32.63 | 32.93 | 952,685 | +0.45(+1.38%) |
Apr 16, 2012 | 33.21 | 33.29 | 32.10 | 32.48 | 802,733 | -0.44(-1.34%) |
Apr 13, 2012 | 33.63 | 33.83 | 32.77 | 32.92 | 835,287 | -0.96(-2.83%) |
Apr 12, 2012 | 32.79 | 34.53 | 32.64 | 33.88 | 1,492,094 | +1.12(+3.41%) |
Apr 11, 2012 | 32.32 | 33.41 | 32.24 | 32.76 | 1,069,174 | +0.86(+2.70%) |
Apr 10, 2012 | 33.65 | 33.70 | 31.70 | 31.90 | 1,616,579 | -1.73(-5.15%) |
Apr 09, 2012 | 33.25 | 33.86 | 33.12 | 33.63 | 981,795 | -0.33(-0.96%) |
Apr 05, 2012 | 33.87 | 34.32 | 33.77 | 33.96 | 955,558 | -0.08(-0.23%) |
Apr 04, 2012 | 34.32 | 34.58 | 33.64 | 34.04 | 1,152,777 | -0.65(-1.88%) |
Apr 03, 2012 | 34.70 | 35.51 | 34.47 | 34.69 | 997,315 | -0.28(-0.80%) |