Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 29.79 | 30.12 | 29.63 | 30.03 | 2,488,401 | +0.78(+2.68%) |
Jun 28, 2012 | 28.83 | 29.32 | 28.69 | 29.25 | 1,697,181 | +0.26(+0.91%) |
Jun 27, 2012 | 28.94 | 29.06 | 28.70 | 28.98 | 1,455,846 | +0.14(+0.49%) |
Jun 26, 2012 | 28.78 | 29.05 | 28.72 | 28.84 | 1,994,135 | +0.06(+0.21%) |
Jun 25, 2012 | 28.62 | 28.93 | 28.57 | 28.78 | 1,496,134 | -0.17(-0.58%) |
Jun 22, 2012 | 29.13 | 29.24 | 28.73 | 28.95 | 3,370,604 | -0.07(-0.25%) |
Jun 21, 2012 | 29.38 | 29.43 | 28.99 | 29.02 | 2,836,963 | -0.34(-1.16%) |
Jun 20, 2012 | 29.22 | 29.49 | 28.97 | 29.36 | 3,049,036 | +0.10(+0.35%) |
Jun 19, 2012 | 28.85 | 29.44 | 28.83 | 29.26 | 2,875,200 | +0.36(+1.25%) |
Jun 18, 2012 | 28.40 | 29.07 | 28.31 | 28.90 | 1,652,420 | +0.33(+1.16%) |
Jun 15, 2012 | 28.41 | 28.74 | 28.27 | 28.57 | 3,321,962 | +0.12(+0.41%) |
Jun 14, 2012 | 28.02 | 28.50 | 28.00 | 28.45 | 3,037,423 | +0.52(+1.88%) |
Jun 13, 2012 | 28.10 | 28.26 | 27.78 | 27.93 | 4,105,443 | -0.20(-0.71%) |
Jun 12, 2012 | 28.22 | 28.40 | 27.77 | 28.12 | 2,710,256 | +0.02(+0.07%) |
Jun 11, 2012 | 29.43 | 29.45 | 28.07 | 28.10 | 2,015,630 | -1.02(-3.51%) |
Jun 08, 2012 | 28.55 | 29.13 | 28.48 | 29.13 | 1,801,031 | +0.60(+2.10%) |
Jun 07, 2012 | 29.28 | 29.40 | 28.48 | 28.53 | 2,221,681 | -0.46(-1.60%) |
Jun 06, 2012 | 28.94 | 29.13 | 28.65 | 28.99 | 2,829,407 | +0.38(+1.33%) |
Jun 05, 2012 | 27.99 | 28.80 | 27.88 | 28.61 | 2,163,313 | +0.57(+2.05%) |
Jun 04, 2012 | 28.25 | 28.25 | 27.65 | 28.03 | 2,389,714 | -0.13(-0.47%) |
Jun 01, 2012 | 28.34 | 28.83 | 28.13 | 28.17 | 2,438,785 | -0.85(-2.93%) |
May 31, 2012 | 28.93 | 29.38 | 28.65 | 29.02 | 2,593,413 | +0.03(+0.11%) |
May 30, 2012 | 29.71 | 29.71 | 28.96 | 28.98 | 1,736,613 | -0.97(-3.23%) |
May 29, 2012 | 29.60 | 30.08 | 29.50 | 29.95 | 1,392,628 | +0.47(+1.60%) |
May 25, 2012 | 29.58 | 29.74 | 29.29 | 29.48 | 1,030,419 | -0.17(-0.58%) |
May 24, 2012 | 29.16 | 29.66 | 29.12 | 29.65 | 1,643,495 | +0.36(+1.23%) |
May 23, 2012 | 29.24 | 29.39 | 28.74 | 29.29 | 1,484,278 | -0.09(-0.31%) |
May 22, 2012 | 29.10 | 29.63 | 29.03 | 29.38 | 1,749,199 | +0.43(+1.49%) |
May 21, 2012 | 28.56 | 29.10 | 28.34 | 28.95 | 2,262,999 | +0.54(+1.90%) |
May 18, 2012 | 28.99 | 29.11 | 28.30 | 28.41 | 1,862,481 | -0.52(-1.81%) |
May 17, 2012 | 29.99 | 30.15 | 28.92 | 28.93 | 2,179,556 | -0.99(-3.31%) |
May 16, 2012 | 30.25 | 30.34 | 29.82 | 29.93 | 1,518,288 | -0.26(-0.86%) |
May 15, 2012 | 30.38 | 30.46 | 30.05 | 30.18 | 2,446,660 | -0.13(-0.44%) |
May 14, 2012 | 30.35 | 30.70 | 30.16 | 30.32 | 2,751,710 | -0.61(-1.96%) |
May 11, 2012 | 30.48 | 30.93 | 30.39 | 30.92 | 2,299,181 | +0.06(+0.20%) |
May 10, 2012 | 30.82 | 30.95 | 30.34 | 30.86 | 2,692,713 | +0.16(+0.51%) |
May 09, 2012 | 30.58 | 30.97 | 30.52 | 30.70 | 2,065,069 | -0.13(-0.43%) |
May 08, 2012 | 31.19 | 31.19 | 30.64 | 30.84 | 2,460,903 | -0.39(-1.25%) |
May 07, 2012 | 31.14 | 31.32 | 30.98 | 31.23 | 1,810,034 | -0.00(-0.02%) |
May 04, 2012 | 31.25 | 31.32 | 31.13 | 31.23 | 2,100,038 | -0.10(-0.31%) |
May 03, 2012 | 31.52 | 31.59 | 31.18 | 31.33 | 1,455,310 | -0.07(-0.22%) |
May 02, 2012 | 31.05 | 31.67 | 30.87 | 31.40 | 2,199,906 | +0.15(+0.48%) |
May 01, 2012 | 31.09 | 31.58 | 31.04 | 31.25 | 1,774,752 | +0.21(+0.68%) |
Apr 30, 2012 | 31.19 | 31.23 | 30.85 | 31.04 | 1,882,216 | -0.17(-0.53%) |
Apr 27, 2012 | 31.42 | 31.45 | 31.08 | 31.20 | 2,051,795 | -0.17(-0.55%) |
Apr 26, 2012 | 31.07 | 31.49 | 30.96 | 31.37 | 1,680,024 | +0.22(+0.71%) |
Apr 25, 2012 | 30.85 | 31.17 | 30.73 | 31.15 | 2,861,847 | +0.63(+2.06%) |
Apr 24, 2012 | 30.02 | 30.60 | 30.00 | 30.52 | 2,499,402 | +0.57(+1.92%) |
Apr 23, 2012 | 29.66 | 29.96 | 29.58 | 29.95 | 2,117,604 | -0.07(-0.22%) |
Apr 20, 2012 | 29.58 | 30.16 | 29.58 | 30.01 | 1,031,289 | +0.52(+1.78%) |
Apr 19, 2012 | 29.58 | 29.71 | 29.27 | 29.49 | 1,095,897 | -0.06(-0.20%) |
Apr 18, 2012 | 29.57 | 29.77 | 29.44 | 29.55 | 899,858 | -0.16(-0.53%) |
Apr 17, 2012 | 29.77 | 29.90 | 29.56 | 29.71 | 1,737,142 | +0.09(+0.31%) |
Apr 16, 2012 | 29.41 | 29.75 | 29.24 | 29.61 | 1,439,275 | +0.45(+1.54%) |
Apr 13, 2012 | 29.30 | 29.45 | 29.04 | 29.17 | 1,363,600 | -0.16(-0.55%) |
Apr 12, 2012 | 28.89 | 29.33 | 28.74 | 29.33 | 1,357,126 | +0.53(+1.84%) |
Apr 11, 2012 | 28.61 | 28.85 | 28.36 | 28.80 | 2,152,431 | +0.49(+1.75%) |
Apr 10, 2012 | 28.91 | 28.94 | 28.21 | 28.30 | 3,206,947 | -0.62(-2.13%) |
Apr 09, 2012 | 28.65 | 29.01 | 28.58 | 28.92 | 1,456,866 | -0.20(-0.68%) |
Apr 05, 2012 | 28.90 | 29.17 | 28.82 | 29.12 | 1,495,094 | +0.12(+0.40%) |
Apr 04, 2012 | 28.91 | 29.00 | 28.65 | 29.00 | 1,641,803 | -0.17(-0.57%) |
Apr 03, 2012 | 29.00 | 29.21 | 28.94 | 29.17 | 1,868,288 | +0.03(+0.10%) |