Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 27.85 | 28.61 | 27.52 | 28.60 | 554,198 | +1.39(+5.11%) |
Jun 28, 2012 | 26.50 | 27.23 | 26.38 | 27.21 | 502,581 | +0.48(+1.78%) |
Jun 27, 2012 | 26.84 | 26.84 | 26.51 | 26.73 | 292,085 | +0.00(+0.00%) |
Jun 26, 2012 | 26.77 | 26.86 | 26.39 | 26.73 | 339,754 | +0.04(+0.17%) |
Jun 25, 2012 | 27.23 | 27.23 | 26.60 | 26.69 | 510,696 | -0.91(-3.28%) |
Jun 22, 2012 | 27.61 | 27.76 | 27.31 | 27.60 | 550,524 | +0.06(+0.22%) |
Jun 21, 2012 | 28.52 | 28.72 | 27.50 | 27.54 | 419,519 | -1.01(-3.54%) |
Jun 20, 2012 | 28.78 | 28.82 | 28.33 | 28.55 | 331,562 | -0.27(-0.95%) |
Jun 19, 2012 | 28.66 | 29.06 | 28.41 | 28.82 | 349,588 | +0.39(+1.36%) |
Jun 18, 2012 | 27.81 | 28.55 | 27.74 | 28.43 | 251,349 | +0.36(+1.27%) |
Jun 15, 2012 | 28.03 | 28.14 | 27.75 | 28.08 | 383,255 | +0.06(+0.21%) |
Jun 14, 2012 | 27.74 | 28.25 | 27.53 | 28.02 | 528,375 | +0.42(+1.53%) |
Jun 13, 2012 | 28.50 | 28.50 | 27.48 | 27.60 | 431,401 | -0.88(-3.08%) |
Jun 12, 2012 | 28.35 | 28.61 | 28.13 | 28.47 | 314,055 | +0.23(+0.81%) |
Jun 11, 2012 | 28.86 | 29.12 | 28.19 | 28.24 | 290,337 | -0.32(-1.14%) |
Jun 08, 2012 | 28.29 | 28.74 | 27.97 | 28.57 | 191,217 | +0.18(+0.62%) |
Jun 07, 2012 | 28.80 | 29.11 | 28.28 | 28.39 | 358,226 | +0.07(+0.26%) |
Jun 06, 2012 | 27.62 | 28.34 | 27.57 | 28.32 | 292,359 | +0.85(+3.11%) |
Jun 05, 2012 | 26.94 | 27.51 | 26.79 | 27.46 | 447,131 | +0.35(+1.28%) |
Jun 04, 2012 | 27.37 | 27.47 | 26.64 | 27.12 | 420,110 | -0.22(-0.81%) |
Jun 01, 2012 | 27.64 | 27.82 | 27.16 | 27.34 | 407,445 | -0.88(-3.13%) |
May 31, 2012 | 28.46 | 28.53 | 27.90 | 28.22 | 507,901 | -0.18(-0.65%) |
May 30, 2012 | 28.41 | 28.45 | 27.94 | 28.41 | 344,715 | -0.32(-1.13%) |
May 29, 2012 | 28.78 | 28.94 | 28.41 | 28.73 | 450,601 | +0.23(+0.80%) |
May 25, 2012 | 28.94 | 29.05 | 28.33 | 28.50 | 381,551 | -0.39(-1.35%) |
May 24, 2012 | 29.18 | 29.33 | 28.50 | 28.89 | 482,015 | -0.14(-0.48%) |
May 23, 2012 | 28.69 | 29.19 | 28.21 | 29.03 | 776,961 | +0.01(+0.05%) |
May 22, 2012 | 28.74 | 29.30 | 28.74 | 29.02 | 805,682 | +0.32(+1.10%) |
May 21, 2012 | 28.07 | 28.71 | 27.76 | 28.70 | 650,101 | +0.79(+2.83%) |
May 18, 2012 | 28.83 | 29.02 | 27.82 | 27.91 | 504,178 | -0.83(-2.90%) |
May 17, 2012 | 29.25 | 29.30 | 28.41 | 28.74 | 468,013 | -0.50(-1.71%) |
May 16, 2012 | 29.45 | 29.78 | 29.16 | 29.25 | 230,549 | -0.10(-0.35%) |
May 15, 2012 | 29.51 | 29.70 | 29.20 | 29.35 | 359,134 | -0.10(-0.35%) |
May 14, 2012 | 29.45 | 29.54 | 29.09 | 29.45 | 347,540 | -0.31(-1.04%) |
May 11, 2012 | 29.78 | 30.39 | 29.68 | 29.76 | 327,570 | -0.24(-0.81%) |
May 10, 2012 | 30.33 | 30.57 | 29.91 | 30.00 | 353,349 | +0.03(+0.10%) |
May 09, 2012 | 30.32 | 30.64 | 29.92 | 29.98 | 688,940 | -0.66(-2.14%) |
May 08, 2012 | 30.29 | 30.68 | 29.99 | 30.63 | 314,630 | +0.10(+0.34%) |
May 07, 2012 | 30.50 | 30.71 | 30.17 | 30.53 | 429,307 | -0.11(-0.36%) |
May 04, 2012 | 31.10 | 31.28 | 30.55 | 30.64 | 357,336 | -0.65(-2.07%) |
May 03, 2012 | 31.74 | 31.90 | 31.20 | 31.29 | 472,412 | -0.39(-1.23%) |
May 02, 2012 | 31.17 | 31.78 | 31.10 | 31.68 | 358,466 | +0.21(+0.66%) |
May 01, 2012 | 31.58 | 32.16 | 31.38 | 31.47 | 356,077 | -0.13(-0.40%) |
Apr 30, 2012 | 32.11 | 32.20 | 31.42 | 31.60 | 519,849 | -0.60(-1.85%) |
Apr 27, 2012 | 31.45 | 32.31 | 31.41 | 32.19 | 594,158 | +0.79(+2.51%) |
Apr 26, 2012 | 31.32 | 31.68 | 30.87 | 31.41 | 578,194 | -0.41(-1.30%) |
Apr 25, 2012 | 31.57 | 31.83 | 31.18 | 31.82 | 529,824 | +0.57(+1.84%) |
Apr 24, 2012 | 30.84 | 31.24 | 30.77 | 31.24 | 358,549 | +0.40(+1.29%) |
Apr 23, 2012 | 30.83 | 30.92 | 30.49 | 30.85 | 300,615 | -0.46(-1.46%) |
Apr 20, 2012 | 31.48 | 31.69 | 31.03 | 31.30 | 450,460 | +0.30(+0.97%) |
Apr 19, 2012 | 31.21 | 31.55 | 30.66 | 31.00 | 487,704 | -0.29(-0.94%) |
Apr 18, 2012 | 30.84 | 31.36 | 30.56 | 31.29 | 445,612 | +0.31(+1.00%) |
Apr 17, 2012 | 30.65 | 31.29 | 30.57 | 30.99 | 293,222 | +0.63(+2.06%) |
Apr 16, 2012 | 30.18 | 30.74 | 29.90 | 30.36 | 392,610 | +0.32(+1.08%) |
Apr 13, 2012 | 29.94 | 30.23 | 29.78 | 30.03 | 388,664 | -0.09(-0.29%) |
Apr 12, 2012 | 29.50 | 30.33 | 29.50 | 30.12 | 411,812 | +0.65(+2.20%) |
Apr 11, 2012 | 29.74 | 29.82 | 29.40 | 29.47 | 562,018 | +0.14(+0.48%) |
Apr 10, 2012 | 29.83 | 30.09 | 29.18 | 29.33 | 625,071 | -0.55(-1.85%) |
Apr 09, 2012 | 29.49 | 30.10 | 29.49 | 29.89 | 499,298 | -0.28(-0.93%) |
Apr 05, 2012 | 30.03 | 30.30 | 29.81 | 30.17 | 423,767 | -0.02(-0.07%) |
Apr 04, 2012 | 30.14 | 30.37 | 29.85 | 30.19 | 394,131 | -0.31(-1.02%) |
Apr 03, 2012 | 30.47 | 30.57 | 30.12 | 30.50 | 460,775 | +0.04(+0.12%) |