Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 30.82 | 31.17 | 30.70 | 30.78 | 1,340,116 | +0.34(+1.11%) |
Jun 28, 2012 | 30.13 | 30.47 | 29.79 | 30.44 | 954,133 | +0.15(+0.49%) |
Jun 27, 2012 | 29.98 | 30.49 | 29.95 | 30.29 | 811,374 | +0.51(+1.72%) |
Jun 26, 2012 | 29.96 | 29.96 | 29.59 | 29.78 | 1,028,335 | -0.05(-0.17%) |
Jun 25, 2012 | 30.16 | 30.16 | 29.80 | 29.83 | 862,973 | -0.45(-1.49%) |
Jun 22, 2012 | 30.16 | 30.42 | 29.93 | 30.28 | 1,488,384 | +0.33(+1.09%) |
Jun 21, 2012 | 30.59 | 30.77 | 29.81 | 29.96 | 1,806,445 | -0.63(-2.06%) |
Jun 20, 2012 | 31.31 | 31.39 | 30.51 | 30.59 | 2,365,561 | -0.68(-2.17%) |
Jun 19, 2012 | 31.07 | 31.52 | 31.01 | 31.27 | 2,070,571 | +0.23(+0.75%) |
Jun 18, 2012 | 30.26 | 31.11 | 30.24 | 31.04 | 2,576,744 | +0.52(+1.70%) |
Jun 15, 2012 | 29.71 | 30.59 | 29.67 | 30.52 | 3,142,235 | +0.85(+2.85%) |
Jun 14, 2012 | 29.15 | 29.79 | 29.15 | 29.67 | 1,364,012 | +0.56(+1.94%) |
Jun 13, 2012 | 29.11 | 29.37 | 28.96 | 29.11 | 1,157,664 | -0.09(-0.30%) |
Jun 12, 2012 | 29.00 | 29.22 | 28.76 | 29.19 | 1,438,911 | +0.33(+1.13%) |
Jun 11, 2012 | 29.29 | 29.40 | 28.82 | 28.87 | 1,433,352 | -0.28(-0.96%) |
Jun 08, 2012 | 29.03 | 29.24 | 28.89 | 29.15 | 1,314,670 | +0.11(+0.38%) |
Jun 07, 2012 | 29.45 | 29.58 | 29.02 | 29.04 | 1,309,402 | -0.15(-0.52%) |
Jun 06, 2012 | 29.25 | 29.33 | 29.11 | 29.19 | 1,160,920 | +0.09(+0.31%) |
Jun 05, 2012 | 28.67 | 29.14 | 28.51 | 29.10 | 1,541,520 | +0.46(+1.62%) |
Jun 04, 2012 | 28.34 | 28.66 | 28.28 | 28.64 | 1,480,456 | +0.25(+0.88%) |
Jun 01, 2012 | 28.66 | 28.73 | 28.22 | 28.38 | 2,251,277 | -0.76(-2.60%) |
May 31, 2012 | 29.22 | 29.33 | 28.84 | 29.14 | 1,507,483 | -0.21(-0.71%) |
May 30, 2012 | 29.71 | 29.71 | 29.25 | 29.35 | 993,964 | -0.56(-1.89%) |
May 29, 2012 | 29.84 | 30.09 | 29.65 | 29.91 | 957,359 | +0.29(+0.99%) |
May 25, 2012 | 29.44 | 29.73 | 29.25 | 29.62 | 1,046,010 | +0.19(+0.64%) |
May 24, 2012 | 29.28 | 29.60 | 29.03 | 29.43 | 1,576,665 | +0.19(+0.66%) |
May 23, 2012 | 28.92 | 29.27 | 28.72 | 29.24 | 1,359,889 | +0.16(+0.54%) |
May 22, 2012 | 29.26 | 29.33 | 28.88 | 29.08 | 1,024,635 | -0.16(-0.56%) |
May 21, 2012 | 28.63 | 29.27 | 28.40 | 29.25 | 1,409,752 | +0.62(+2.15%) |
May 18, 2012 | 29.01 | 29.03 | 28.56 | 28.63 | 1,593,523 | -0.27(-0.94%) |
May 17, 2012 | 29.63 | 29.67 | 28.89 | 28.90 | 1,621,159 | -0.74(-2.48%) |
May 16, 2012 | 29.98 | 29.98 | 29.43 | 29.64 | 1,416,930 | -0.24(-0.81%) |
May 15, 2012 | 29.78 | 30.01 | 29.72 | 29.88 | 1,482,983 | +0.11(+0.37%) |
May 14, 2012 | 29.80 | 29.92 | 29.34 | 29.77 | 1,516,533 | -0.26(-0.86%) |
May 11, 2012 | 29.83 | 30.14 | 29.73 | 30.03 | 1,807,468 | +0.18(+0.60%) |
May 10, 2012 | 30.15 | 30.29 | 29.76 | 29.85 | 1,152,036 | -0.18(-0.59%) |
May 09, 2012 | 30.20 | 30.20 | 29.59 | 30.02 | 2,414,385 | -0.38(-1.25%) |
May 08, 2012 | 29.34 | 30.65 | 29.34 | 30.40 | 4,562,689 | +1.10(+3.75%) |
May 07, 2012 | 29.18 | 29.54 | 29.05 | 29.31 | 1,181,147 | -0.06(-0.20%) |
May 04, 2012 | 29.71 | 30.18 | 29.27 | 29.36 | 1,468,318 | -0.57(-1.91%) |
May 03, 2012 | 30.07 | 30.20 | 29.87 | 29.94 | 929,523 | -0.15(-0.48%) |
May 02, 2012 | 29.81 | 30.16 | 29.73 | 30.08 | 576,644 | +0.10(+0.34%) |
May 01, 2012 | 30.07 | 30.27 | 29.78 | 29.98 | 1,144,174 | -0.11(-0.38%) |
Apr 30, 2012 | 30.37 | 30.48 | 30.07 | 30.09 | 1,434,647 | -0.22(-0.71%) |
Apr 27, 2012 | 30.00 | 30.34 | 29.87 | 30.31 | 1,208,182 | +0.34(+1.13%) |
Apr 26, 2012 | 29.47 | 30.00 | 29.22 | 29.97 | 1,171,018 | +0.31(+1.04%) |
Apr 25, 2012 | 29.30 | 29.73 | 29.18 | 29.66 | 1,680,044 | +0.56(+1.94%) |
Apr 24, 2012 | 28.88 | 29.14 | 28.71 | 29.10 | 1,269,318 | +0.36(+1.24%) |
Apr 23, 2012 | 28.91 | 29.04 | 28.53 | 28.74 | 1,181,305 | -0.45(-1.53%) |
Apr 20, 2012 | 29.26 | 29.37 | 29.07 | 29.19 | 622,977 | +0.11(+0.39%) |
Apr 19, 2012 | 29.31 | 29.39 | 28.92 | 29.07 | 1,209,187 | -0.25(-0.86%) |
Apr 18, 2012 | 29.42 | 29.61 | 29.31 | 29.33 | 970,976 | -0.17(-0.58%) |
Apr 17, 2012 | 29.02 | 29.59 | 28.95 | 29.50 | 938,700 | +0.57(+1.98%) |
Apr 16, 2012 | 29.02 | 29.03 | 28.74 | 28.93 | 825,315 | +0.04(+0.12%) |
Apr 13, 2012 | 29.51 | 29.51 | 28.83 | 28.89 | 893,377 | -0.55(-1.86%) |
Apr 12, 2012 | 29.21 | 29.56 | 29.05 | 29.44 | 742,228 | +0.33(+1.13%) |
Apr 11, 2012 | 29.24 | 29.36 | 28.95 | 29.11 | 843,812 | +0.17(+0.60%) |
Apr 10, 2012 | 29.25 | 29.41 | 28.93 | 28.94 | 954,544 | -0.43(-1.47%) |
Apr 09, 2012 | 29.38 | 29.56 | 29.20 | 29.37 | 537,659 | -0.47(-1.58%) |
Apr 05, 2012 | 29.67 | 29.87 | 29.59 | 29.84 | 430,695 | +0.02(+0.05%) |
Apr 04, 2012 | 29.84 | 29.96 | 29.66 | 29.82 | 839,100 | -0.25(-0.83%) |
Apr 03, 2012 | 29.94 | 30.10 | 29.78 | 30.07 | 829,708 | +0.18(+0.60%) |