Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 33.80 | 34.84 | 33.72 | 34.59 | 76,880 | +2.01(+6.17%) |
Jun 28, 2012 | 32.88 | 32.95 | 32.26 | 32.59 | 121,278 | -0.62(-1.85%) |
Jun 27, 2012 | 33.17 | 33.28 | 33.08 | 33.20 | 43,218 | +0.21(+0.62%) |
Jun 26, 2012 | 32.66 | 33.05 | 32.47 | 32.99 | 55,226 | +0.60(+1.85%) |
Jun 25, 2012 | 32.05 | 32.40 | 31.50 | 32.40 | 54,188 | -0.07(-0.23%) |
Jun 22, 2012 | 32.05 | 32.50 | 32.03 | 32.47 | 116,594 | +0.74(+2.35%) |
Jun 21, 2012 | 32.72 | 32.78 | 31.57 | 31.73 | 193,066 | -1.10(-3.37%) |
Jun 20, 2012 | 33.76 | 33.81 | 32.77 | 32.83 | 170,514 | -1.16(-3.43%) |
Jun 19, 2012 | 34.24 | 34.30 | 33.95 | 33.99 | 91,098 | -0.01(-0.01%) |
Jun 18, 2012 | 33.94 | 34.27 | 33.87 | 34.00 | 96,604 | -0.55(-1.61%) |
Jun 15, 2012 | 34.56 | 34.72 | 34.48 | 34.55 | 20,458 | -0.12(-0.35%) |
Jun 14, 2012 | 34.12 | 34.85 | 34.08 | 34.67 | 49,346 | +0.49(+1.43%) |
Jun 13, 2012 | 34.27 | 34.77 | 34.17 | 34.19 | 166,850 | -0.26(-0.75%) |
Jun 12, 2012 | 34.58 | 34.67 | 34.31 | 34.45 | 31,602 | +0.28(+0.82%) |
Jun 11, 2012 | 35.40 | 35.40 | 34.15 | 34.16 | 217,868 | -1.18(-3.34%) |
Jun 08, 2012 | 34.63 | 35.34 | 34.50 | 35.34 | 110,054 | +0.26(+0.74%) |
Jun 07, 2012 | 36.08 | 36.12 | 35.07 | 35.09 | 91,348 | -0.50(-1.41%) |
Jun 06, 2012 | 35.35 | 35.73 | 35.33 | 35.59 | 69,454 | +0.70(+2.01%) |
Jun 05, 2012 | 34.79 | 35.03 | 34.78 | 34.88 | 59,792 | -0.09(-0.27%) |
Jun 04, 2012 | 34.53 | 35.38 | 34.35 | 34.98 | 47,646 | +0.15(+0.43%) |
Jun 01, 2012 | 35.16 | 35.25 | 34.46 | 34.83 | 120,424 | -1.14(-3.17%) |
May 31, 2012 | 36.48 | 36.53 | 35.86 | 35.97 | 60,504 | -0.46(-1.26%) |
May 30, 2012 | 36.88 | 36.88 | 36.41 | 36.43 | 63,956 | -1.26(-3.33%) |
May 29, 2012 | 38.03 | 38.12 | 37.59 | 37.69 | 44,494 | -0.09(-0.24%) |
May 25, 2012 | 37.72 | 37.83 | 37.67 | 37.77 | 51,426 | +0.05(+0.14%) |
May 24, 2012 | 37.68 | 37.83 | 37.44 | 37.72 | 87,482 | +0.20(+0.55%) |
May 23, 2012 | 37.84 | 37.87 | 37.23 | 37.52 | 83,254 | -0.66(-1.72%) |
May 22, 2012 | 38.50 | 38.55 | 38.07 | 38.17 | 161,514 | -0.46(-1.19%) |
May 21, 2012 | 38.08 | 38.64 | 38.08 | 38.63 | 50,430 | +0.91(+2.41%) |
May 18, 2012 | 38.04 | 38.11 | 37.72 | 37.72 | 85,586 | -0.12(-0.33%) |
May 17, 2012 | 38.66 | 38.69 | 37.81 | 37.84 | 80,374 | -0.71(-1.84%) |
May 16, 2012 | 39.22 | 39.31 | 38.55 | 38.55 | 78,484 | -0.67(-1.72%) |
May 15, 2012 | 39.36 | 39.53 | 39.16 | 39.23 | 92,170 | +0.20(+0.53%) |
May 14, 2012 | 38.94 | 39.27 | 38.84 | 39.02 | 39,088 | -0.45(-1.14%) |
May 11, 2012 | 39.35 | 39.69 | 39.35 | 39.48 | 45,030 | -0.13(-0.33%) |
May 10, 2012 | 39.86 | 39.95 | 39.53 | 39.60 | 76,452 | -0.09(-0.22%) |
May 09, 2012 | 39.34 | 39.83 | 39.31 | 39.69 | 103,778 | -0.11(-0.28%) |
May 08, 2012 | 39.47 | 39.81 | 38.95 | 39.80 | 211,136 | -0.10(-0.25%) |
May 07, 2012 | 39.66 | 39.93 | 39.45 | 39.91 | 142,508 | +0.00(+0.00%) |
May 04, 2012 | 40.20 | 42.10 | 39.41 | 39.91 | 115,468 | -1.03(-2.52%) |
May 03, 2012 | 41.48 | 41.48 | 40.86 | 40.94 | 79,476 | -0.72(-1.73%) |
May 02, 2012 | 41.98 | 42.07 | 41.49 | 41.66 | 24,456 | -0.50(-1.19%) |
May 01, 2012 | 41.93 | 42.31 | 41.83 | 42.16 | 19,516 | +0.05(+0.13%) |
Apr 30, 2012 | 42.11 | 42.13 | 41.91 | 42.10 | 34,848 | -0.01(-0.02%) |
Apr 27, 2012 | 42.17 | 42.17 | 42.06 | 42.11 | 3,738 | -0.16(-0.37%) |
Apr 26, 2012 | 42.17 | 42.36 | 42.15 | 42.27 | 22,220 | +0.32(+0.76%) |
Apr 25, 2012 | 41.59 | 42.01 | 41.48 | 41.95 | 26,664 | +0.30(+0.73%) |
Apr 24, 2012 | 41.90 | 41.90 | 41.62 | 41.64 | 43,166 | -0.20(-0.49%) |
Apr 23, 2012 | 41.45 | 41.87 | 41.35 | 41.84 | 57,762 | -0.05(-0.13%) |
Apr 20, 2012 | 42.06 | 42.06 | 41.76 | 41.90 | 20,966 | +0.26(+0.62%) |
Apr 19, 2012 | 41.91 | 42.00 | 41.55 | 41.64 | 162,178 | +0.01(+0.01%) |
Apr 18, 2012 | 41.55 | 41.69 | 41.16 | 41.63 | 55,610 | -0.22(-0.51%) |
Apr 17, 2012 | 41.86 | 41.99 | 41.72 | 41.85 | 38,738 | +0.11(+0.25%) |
Apr 16, 2012 | 42.27 | 42.30 | 41.71 | 41.74 | 92,148 | -1.08(-2.51%) |
Apr 13, 2012 | 42.74 | 42.82 | 42.49 | 42.82 | 41,756 | -0.06(-0.14%) |
Apr 12, 2012 | 42.16 | 42.91 | 42.16 | 42.88 | 56,884 | +0.70(+1.66%) |
Apr 11, 2012 | 42.08 | 42.38 | 41.99 | 42.18 | 44,308 | +0.03(+0.08%) |
Apr 10, 2012 | 42.78 | 42.98 | 42.08 | 42.15 | 135,798 | -0.90(-2.10%) |
Apr 09, 2012 | 42.74 | 43.12 | 42.51 | 43.05 | 130,972 | -0.31(-0.71%) |
Apr 05, 2012 | 42.80 | 43.37 | 42.79 | 43.36 | 30,192 | +0.27(+0.61%) |
Apr 04, 2012 | 43.65 | 43.78 | 43.02 | 43.09 | 96,708 | -0.79(-1.80%) |
Apr 03, 2012 | 44.19 | 44.25 | 43.75 | 43.88 | 46,210 | -0.20(-0.44%) |