Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 30.61 | 30.93 | 30.47 | 30.93 | 413,255 | +0.96(+3.19%) |
Jun 28, 2012 | 29.66 | 29.98 | 29.48 | 29.97 | 187,142 | +0.10(+0.35%) |
Jun 27, 2012 | 29.51 | 29.90 | 29.50 | 29.87 | 276,366 | +0.44(+1.50%) |
Jun 26, 2012 | 29.37 | 29.57 | 29.08 | 29.43 | 168,186 | +0.10(+0.34%) |
Jun 25, 2012 | 29.36 | 29.47 | 29.23 | 29.33 | 280,776 | -0.45(-1.52%) |
Jun 22, 2012 | 29.65 | 29.87 | 29.50 | 29.78 | 256,978 | +0.34(+1.16%) |
Jun 21, 2012 | 30.17 | 30.24 | 29.41 | 29.44 | 204,514 | -0.77(-2.55%) |
Jun 20, 2012 | 30.28 | 30.46 | 30.06 | 30.21 | 194,851 | -0.09(-0.29%) |
Jun 19, 2012 | 29.86 | 30.47 | 29.82 | 30.30 | 164,269 | +0.59(+1.98%) |
Jun 18, 2012 | 29.59 | 29.85 | 29.45 | 29.71 | 158,186 | -0.06(-0.19%) |
Jun 15, 2012 | 29.44 | 29.80 | 29.33 | 29.77 | 191,527 | +0.40(+1.37%) |
Jun 14, 2012 | 29.01 | 29.45 | 28.95 | 29.37 | 243,780 | +0.40(+1.39%) |
Jun 13, 2012 | 29.30 | 29.48 | 28.83 | 28.96 | 233,539 | -0.38(-1.28%) |
Jun 12, 2012 | 29.08 | 29.35 | 28.81 | 29.34 | 830,695 | +0.37(+1.28%) |
Jun 11, 2012 | 30.09 | 30.09 | 28.95 | 28.97 | 382,576 | -0.77(-2.59%) |
Jun 08, 2012 | 29.30 | 29.77 | 29.11 | 29.74 | 280,160 | +0.39(+1.32%) |
Jun 07, 2012 | 30.06 | 30.06 | 29.35 | 29.35 | 527,935 | -0.20(-0.69%) |
Jun 06, 2012 | 29.01 | 29.56 | 28.99 | 29.55 | 785,300 | +0.77(+2.66%) |
Jun 05, 2012 | 28.37 | 28.82 | 28.34 | 28.79 | 538,156 | +0.24(+0.83%) |
Jun 04, 2012 | 28.73 | 28.85 | 28.30 | 28.55 | 1,262,108 | -0.11(-0.38%) |
Jun 01, 2012 | 28.95 | 29.13 | 28.63 | 28.66 | 1,565,187 | -0.93(-3.13%) |
May 31, 2012 | 29.65 | 29.79 | 29.18 | 29.59 | 355,046 | -0.07(-0.25%) |
May 30, 2012 | 29.97 | 29.97 | 29.60 | 29.66 | 544,949 | -0.57(-1.89%) |
May 29, 2012 | 30.07 | 30.35 | 29.91 | 30.23 | 278,840 | +0.41(+1.39%) |
May 25, 2012 | 29.82 | 29.93 | 29.69 | 29.82 | 242,863 | -0.01(-0.03%) |
May 24, 2012 | 29.75 | 29.86 | 29.38 | 29.83 | 498,913 | +0.07(+0.22%) |
May 23, 2012 | 29.28 | 29.81 | 29.06 | 29.76 | 1,063,502 | +0.17(+0.56%) |
May 22, 2012 | 29.84 | 30.04 | 29.38 | 29.59 | 18,588,520 | -0.22(-0.75%) |
May 21, 2012 | 29.39 | 29.85 | 29.20 | 29.82 | 1,034,959 | +0.51(+1.75%) |
May 18, 2012 | 29.55 | 29.75 | 29.23 | 29.30 | 704,379 | -0.23(-0.78%) |
May 17, 2012 | 30.23 | 30.28 | 29.53 | 29.54 | 868,418 | -0.68(-2.26%) |
May 16, 2012 | 30.60 | 30.74 | 30.19 | 30.22 | 293,554 | -0.26(-0.87%) |
May 15, 2012 | 30.44 | 30.78 | 30.38 | 30.48 | 605,911 | +0.00(+0.01%) |
May 14, 2012 | 30.52 | 30.73 | 30.37 | 30.48 | 349,630 | -0.39(-1.26%) |
May 11, 2012 | 30.71 | 31.16 | 30.70 | 30.87 | 499,885 | -0.13(-0.41%) |
May 10, 2012 | 31.09 | 31.19 | 30.84 | 31.00 | 844,140 | +0.16(+0.51%) |
May 09, 2012 | 30.60 | 30.99 | 30.50 | 30.84 | 793,193 | -0.19(-0.60%) |
May 08, 2012 | 30.77 | 31.06 | 30.57 | 31.02 | 516,906 | +0.01(+0.03%) |
May 07, 2012 | 30.76 | 31.13 | 30.73 | 31.02 | 1,106,639 | +0.12(+0.39%) |
May 04, 2012 | 31.35 | 31.36 | 30.84 | 30.90 | 895,788 | -0.66(-2.08%) |
May 03, 2012 | 31.92 | 31.98 | 31.37 | 31.55 | 941,596 | -0.42(-1.32%) |
May 02, 2012 | 31.66 | 32.00 | 31.49 | 31.98 | 789,897 | +0.12(+0.38%) |
May 01, 2012 | 31.88 | 32.49 | 31.79 | 31.86 | 524,470 | -0.02(-0.05%) |
Apr 30, 2012 | 32.23 | 32.24 | 31.87 | 31.87 | 232,833 | -0.40(-1.24%) |
Apr 27, 2012 | 32.02 | 32.32 | 31.68 | 32.27 | 384,832 | +0.33(+1.04%) |
Apr 26, 2012 | 31.70 | 32.03 | 31.63 | 31.94 | 335,307 | +0.20(+0.63%) |
Apr 25, 2012 | 31.74 | 31.94 | 31.58 | 31.74 | 312,413 | +0.46(+1.48%) |
Apr 24, 2012 | 31.00 | 31.38 | 30.90 | 31.28 | 230,741 | +0.28(+0.91%) |
Apr 23, 2012 | 31.00 | 31.03 | 30.71 | 31.00 | 596,435 | -0.48(-1.51%) |
Apr 20, 2012 | 31.48 | 31.77 | 31.44 | 31.48 | 258,794 | +0.25(+0.80%) |
Apr 19, 2012 | 31.50 | 31.69 | 31.04 | 31.23 | 451,023 | -0.22(-0.70%) |
Apr 18, 2012 | 31.62 | 31.62 | 31.29 | 31.45 | 469,865 | -0.35(-1.09%) |
Apr 17, 2012 | 31.58 | 32.07 | 31.51 | 31.79 | 261,236 | +0.51(+1.64%) |
Apr 16, 2012 | 31.31 | 31.53 | 30.96 | 31.28 | 289,859 | +0.15(+0.49%) |
Apr 13, 2012 | 31.48 | 31.51 | 31.12 | 31.13 | 282,784 | -0.50(-1.59%) |
Apr 12, 2012 | 31.19 | 31.74 | 31.14 | 31.63 | 507,026 | +0.49(+1.58%) |
Apr 11, 2012 | 30.95 | 31.16 | 30.90 | 31.14 | 346,542 | +0.47(+1.54%) |
Apr 10, 2012 | 31.31 | 31.35 | 30.61 | 30.67 | 573,054 | -0.77(-2.43%) |
Apr 09, 2012 | 31.49 | 31.53 | 31.22 | 31.43 | 455,223 | -0.57(-1.77%) |
Apr 05, 2012 | 31.99 | 32.17 | 31.90 | 32.00 | 474,060 | -0.12(-0.37%) |
Apr 04, 2012 | 32.26 | 32.32 | 31.95 | 32.12 | 683,187 | -0.56(-1.72%) |
Apr 03, 2012 | 32.85 | 32.95 | 32.50 | 32.68 | 334,316 | -0.24(-0.72%) |