Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 35.90 | 37.19 | 35.67 | 37.19 | 3,458 | +1.70(+4.80%) |
Jun 28, 2012 | 34.71 | 35.85 | 34.69 | 35.48 | 1,650 | -0.41(-1.15%) |
Jun 27, 2012 | 34.79 | 35.90 | 34.79 | 35.90 | 2,362 | +1.01(+2.90%) |
Jun 26, 2012 | 35.06 | 35.28 | 34.36 | 34.88 | 3,693 | +0.14(+0.41%) |
Jun 25, 2012 | 34.62 | 35.27 | 34.62 | 34.74 | 664 | -0.60(-1.70%) |
Jun 22, 2012 | 35.72 | 36.54 | 34.77 | 35.34 | 244,868 | -0.37(-1.02%) |
Jun 21, 2012 | 35.58 | 35.93 | 34.79 | 35.71 | 17,705 | +0.22(+0.63%) |
Jun 20, 2012 | 34.81 | 35.91 | 33.74 | 35.48 | 8,397 | +0.77(+2.22%) |
Jun 19, 2012 | 34.67 | 35.05 | 34.30 | 34.71 | 4,439 | -0.56(-1.59%) |
Jun 18, 2012 | 34.45 | 35.60 | 32.49 | 35.28 | 4,942 | +0.66(+1.91%) |
Jun 15, 2012 | 34.74 | 34.75 | 34.20 | 34.62 | 2,608 | +0.18(+0.51%) |
Jun 14, 2012 | 34.94 | 34.94 | 32.80 | 34.44 | 2,469 | +0.60(+1.78%) |
Jun 13, 2012 | 34.75 | 34.75 | 33.84 | 33.84 | 1,071 | +0.54(+1.61%) |
Jun 12, 2012 | 34.98 | 35.23 | 32.78 | 33.30 | 7,411 | -1.52(-4.36%) |
Jun 11, 2012 | 35.00 | 35.00 | 32.98 | 34.82 | 6,467 | +0.25(+0.72%) |
Jun 08, 2012 | 34.01 | 34.58 | 33.49 | 34.58 | 17,766 | +0.49(+1.44%) |
Jun 07, 2012 | 33.27 | 34.09 | 33.27 | 34.09 | 2,368 | +0.27(+0.81%) |
Jun 06, 2012 | 33.58 | 33.81 | 31.98 | 33.81 | 3,678 | +0.52(+1.55%) |
Jun 05, 2012 | 33.30 | 33.30 | 33.30 | 33.30 | 242 | +0.01(+0.04%) |
Jun 04, 2012 | 33.26 | 33.81 | 33.26 | 33.28 | 1,978 | -0.48(-1.41%) |
Jun 01, 2012 | 33.13 | 33.76 | 33.13 | 33.76 | 1,076 | -0.07(-0.21%) |
May 31, 2012 | 33.17 | 34.05 | 32.87 | 33.83 | 7,313 | +0.67(+2.01%) |
May 30, 2012 | 31.74 | 33.64 | 31.74 | 33.17 | 4,614 | +0.42(+1.29%) |
May 29, 2012 | 32.34 | 33.64 | 31.44 | 32.74 | 3,683 | -0.90(-2.68%) |
May 25, 2012 | 33.55 | 33.64 | 32.16 | 33.64 | 10,146 | +0.09(+0.27%) |
May 24, 2012 | 33.46 | 33.55 | 33.46 | 33.55 | 613 | +0.02(+0.06%) |
May 23, 2012 | 33.10 | 33.53 | 32.74 | 33.53 | 956 | -0.03(-0.08%) |
May 22, 2012 | 32.36 | 33.73 | 32.36 | 33.56 | 1,445 | +0.94(+2.88%) |
May 21, 2012 | 31.97 | 32.88 | 31.64 | 32.62 | 5,982 | -0.33(-1.01%) |
May 18, 2012 | 33.76 | 33.76 | 32.62 | 32.95 | 2,008 | -0.51(-1.52%) |
May 17, 2012 | 32.79 | 33.62 | 32.79 | 33.46 | 613 | -0.30(-0.89%) |
May 16, 2012 | 31.97 | 33.91 | 31.84 | 33.76 | 5,498 | +0.82(+2.48%) |
May 15, 2012 | 32.21 | 33.13 | 32.13 | 32.94 | 4,339 | +0.31(+0.96%) |
May 14, 2012 | 31.70 | 32.63 | 30.46 | 32.63 | 8,587 | +0.85(+2.67%) |
May 11, 2012 | 31.75 | 32.02 | 31.75 | 31.78 | 1,226 | +0.01(+0.04%) |
May 10, 2012 | 31.61 | 32.11 | 31.61 | 31.77 | 1,428 | +0.50(+1.59%) |
May 09, 2012 | 31.16 | 32.49 | 31.16 | 31.27 | 1,302 | +0.39(+1.27%) |
May 08, 2012 | 31.97 | 32.02 | 30.88 | 30.88 | 1,132 | -0.50(-1.60%) |
May 07, 2012 | 31.97 | 33.19 | 30.82 | 31.39 | 11,282 | -1.23(-3.78%) |
May 04, 2012 | 32.62 | 32.62 | 32.62 | 32.62 | 764 | -0.37(-1.11%) |
May 03, 2012 | 32.44 | 33.27 | 32.44 | 32.98 | 613 | +0.80(+2.47%) |
May 02, 2012 | 33.88 | 33.88 | 31.97 | 32.19 | 1,943 | -0.53(-1.62%) |
May 01, 2012 | 33.07 | 33.27 | 32.70 | 32.72 | 1,795 | -0.53(-1.61%) |
Apr 30, 2012 | 32.32 | 33.40 | 32.19 | 33.25 | 3,985 | +1.21(+3.77%) |
Apr 27, 2012 | 32.62 | 32.62 | 32.04 | 32.04 | 1,971 | -0.56(-1.72%) |
Apr 26, 2012 | 31.95 | 32.61 | 31.95 | 32.60 | 5,328 | +0.91(+2.86%) |
Apr 25, 2012 | 32.01 | 32.59 | 30.67 | 31.70 | 6,249 | -0.11(-0.35%) |
Apr 24, 2012 | 32.29 | 32.29 | 31.81 | 31.81 | 306 | +0.37(+1.19%) |
Apr 23, 2012 | 32.00 | 32.00 | 31.44 | 31.44 | 613 | -1.20(-3.66%) |
Apr 20, 2012 | 33.92 | 33.92 | 32.47 | 32.63 | 9,568 | -0.75(-2.25%) |
Apr 19, 2012 | 35.55 | 35.55 | 33.38 | 33.38 | 2,147 | -2.23(-6.26%) |
Apr 18, 2012 | 34.80 | 35.88 | 34.80 | 35.61 | 20,318 | +0.68(+1.95%) |
Apr 17, 2012 | 32.91 | 35.84 | 32.78 | 34.93 | 14,979 | +1.84(+5.55%) |
Apr 16, 2012 | 32.62 | 33.21 | 32.10 | 33.09 | 5,466 | +0.93(+2.90%) |
Apr 13, 2012 | 31.82 | 32.16 | 30.99 | 32.16 | 3,991 | +0.46(+1.44%) |
Apr 12, 2012 | 30.91 | 31.96 | 30.91 | 31.70 | 5,355 | +0.98(+3.18%) |
Apr 11, 2012 | 30.19 | 30.73 | 30.17 | 30.73 | 4,445 | +0.00(+0.00%) |
Apr 10, 2012 | 29.97 | 30.73 | 29.97 | 30.73 | 7,879 | +0.70(+2.32%) |
Apr 09, 2012 | 30.00 | 30.03 | 30.00 | 30.03 | 551 | -0.37(-1.22%) |
Apr 05, 2012 | 30.83 | 30.89 | 30.37 | 30.40 | 1,226 | -0.52(-1.67%) |
Apr 04, 2012 | 30.41 | 30.99 | 29.68 | 30.92 | 10,132 | +0.55(+1.80%) |
Apr 03, 2012 | 31.03 | 31.03 | 30.14 | 30.37 | 1,073 | -0.35(-1.13%) |