Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 30.26 | 30.79 | 30.22 | 30.79 | 3,623,193 | +1.15(+3.89%) |
Jun 28, 2012 | 30.11 | 30.20 | 29.23 | 29.64 | 2,507,569 | -0.81(-2.65%) |
Jun 27, 2012 | 30.39 | 30.73 | 30.39 | 30.45 | 1,168,078 | -0.07(-0.24%) |
Jun 26, 2012 | 30.29 | 30.64 | 29.97 | 30.52 | 2,215,598 | +0.25(+0.84%) |
Jun 25, 2012 | 30.61 | 30.66 | 30.06 | 30.27 | 1,974,951 | -0.77(-2.48%) |
Jun 22, 2012 | 31.00 | 31.24 | 30.81 | 31.04 | 1,844,110 | -0.07(-0.24%) |
Jun 21, 2012 | 32.09 | 32.21 | 31.03 | 31.11 | 1,204,156 | -0.97(-3.04%) |
Jun 20, 2012 | 32.34 | 32.42 | 31.94 | 32.09 | 1,015,435 | -0.29(-0.90%) |
Jun 19, 2012 | 32.16 | 32.58 | 32.01 | 32.38 | 965,747 | +0.41(+1.27%) |
Jun 18, 2012 | 31.52 | 32.01 | 31.38 | 31.97 | 1,042,811 | +0.25(+0.78%) |
Jun 15, 2012 | 31.45 | 31.86 | 31.21 | 31.72 | 1,362,947 | +0.42(+1.34%) |
Jun 14, 2012 | 31.24 | 31.64 | 31.07 | 31.30 | 1,443,458 | +0.19(+0.59%) |
Jun 13, 2012 | 31.90 | 31.98 | 31.03 | 31.12 | 1,930,540 | -0.89(-2.79%) |
Jun 12, 2012 | 31.68 | 32.04 | 31.36 | 32.01 | 1,331,612 | +0.54(+1.70%) |
Jun 11, 2012 | 32.38 | 32.48 | 31.45 | 31.48 | 1,418,766 | -0.47(-1.47%) |
Jun 08, 2012 | 31.56 | 31.95 | 31.20 | 31.95 | 1,373,416 | +0.30(+0.95%) |
Jun 07, 2012 | 31.88 | 31.97 | 31.60 | 31.64 | 1,783,313 | +0.23(+0.74%) |
Jun 06, 2012 | 30.63 | 31.41 | 30.55 | 31.41 | 1,777,197 | +1.11(+3.68%) |
Jun 05, 2012 | 29.83 | 30.36 | 29.78 | 30.30 | 966,347 | +0.28(+0.92%) |
Jun 04, 2012 | 30.01 | 30.38 | 29.53 | 30.02 | 1,585,903 | +0.01(+0.04%) |
Jun 01, 2012 | 30.67 | 30.85 | 29.91 | 30.01 | 1,645,521 | -1.23(-3.92%) |
May 31, 2012 | 30.98 | 31.38 | 30.78 | 31.23 | 2,517,275 | +0.20(+0.64%) |
May 30, 2012 | 30.54 | 31.13 | 30.40 | 31.04 | 1,784,147 | +0.02(+0.08%) |
May 29, 2012 | 30.64 | 31.09 | 30.62 | 31.01 | 1,217,706 | +0.70(+2.30%) |
May 25, 2012 | 30.55 | 30.57 | 30.21 | 30.31 | 611,352 | -0.27(-0.89%) |
May 24, 2012 | 30.55 | 30.67 | 30.21 | 30.59 | 945,372 | +0.04(+0.12%) |
May 23, 2012 | 30.00 | 30.57 | 29.68 | 30.55 | 1,121,246 | +0.26(+0.85%) |
May 22, 2012 | 30.17 | 30.52 | 30.03 | 30.29 | 1,531,211 | +0.12(+0.39%) |
May 21, 2012 | 29.93 | 30.30 | 29.72 | 30.17 | 1,829,202 | +0.42(+1.43%) |
May 18, 2012 | 29.76 | 30.15 | 29.58 | 29.75 | 2,124,871 | +0.07(+0.25%) |
May 17, 2012 | 30.41 | 30.41 | 29.62 | 29.67 | 2,078,392 | -0.77(-2.53%) |
May 16, 2012 | 30.63 | 30.84 | 30.40 | 30.44 | 1,222,530 | -0.04(-0.12%) |
May 15, 2012 | 30.69 | 30.84 | 30.35 | 30.48 | 1,106,544 | -0.17(-0.54%) |
May 14, 2012 | 30.67 | 30.97 | 30.36 | 30.65 | 664,057 | -0.32(-1.03%) |
May 11, 2012 | 30.62 | 31.23 | 30.62 | 30.97 | 780,349 | +0.06(+0.20%) |
May 10, 2012 | 31.13 | 31.28 | 30.75 | 30.91 | 893,449 | +0.01(+0.04%) |
May 09, 2012 | 30.98 | 31.10 | 30.61 | 30.89 | 875,554 | -0.44(-1.42%) |
May 08, 2012 | 30.60 | 31.37 | 30.37 | 31.34 | 1,717,721 | +0.52(+1.68%) |
May 07, 2012 | 30.76 | 30.89 | 30.66 | 30.82 | 1,432,028 | -0.06(-0.20%) |
May 04, 2012 | 30.98 | 30.98 | 30.45 | 30.88 | 1,259,201 | -0.24(-0.77%) |
May 03, 2012 | 31.45 | 31.49 | 31.00 | 31.12 | 987,328 | -0.37(-1.17%) |
May 02, 2012 | 31.12 | 31.52 | 30.99 | 31.49 | 1,112,514 | +0.04(+0.12%) |
May 01, 2012 | 31.26 | 32.03 | 31.00 | 31.45 | 2,186,822 | +0.46(+1.47%) |
Apr 30, 2012 | 31.12 | 31.20 | 30.81 | 31.00 | 1,463,335 | -0.18(-0.57%) |
Apr 27, 2012 | 30.86 | 31.34 | 30.52 | 31.18 | 1,404,025 | +0.30(+0.96%) |
Apr 26, 2012 | 30.17 | 31.24 | 29.78 | 30.88 | 1,834,314 | +0.57(+1.87%) |
Apr 25, 2012 | 30.20 | 30.43 | 30.03 | 30.31 | 1,322,994 | +0.44(+1.46%) |
Apr 24, 2012 | 29.80 | 29.88 | 29.52 | 29.88 | 867,039 | +0.09(+0.31%) |
Apr 23, 2012 | 29.71 | 29.80 | 29.28 | 29.79 | 1,031,257 | -0.39(-1.29%) |
Apr 20, 2012 | 30.28 | 30.51 | 30.12 | 30.17 | 771,930 | +0.11(+0.37%) |
Apr 19, 2012 | 30.13 | 30.46 | 29.79 | 30.06 | 1,692,210 | -0.14(-0.45%) |
Apr 18, 2012 | 29.95 | 30.21 | 29.80 | 30.20 | 977,211 | +0.12(+0.39%) |
Apr 17, 2012 | 29.70 | 30.33 | 29.55 | 30.08 | 1,127,428 | +0.74(+2.52%) |
Apr 16, 2012 | 29.50 | 29.56 | 29.20 | 29.34 | 1,614,149 | -0.01(-0.02%) |
Apr 13, 2012 | 29.58 | 29.75 | 29.29 | 29.35 | 718,847 | -0.37(-1.24%) |
Apr 12, 2012 | 29.22 | 29.88 | 29.16 | 29.72 | 639,454 | +0.51(+1.75%) |
Apr 11, 2012 | 29.24 | 29.27 | 29.00 | 29.21 | 592,573 | +0.25(+0.87%) |
Apr 10, 2012 | 29.34 | 29.34 | 28.81 | 28.95 | 1,499,037 | -0.41(-1.41%) |
Apr 09, 2012 | 29.35 | 29.51 | 29.05 | 29.37 | 923,178 | -0.41(-1.39%) |
Apr 05, 2012 | 29.69 | 29.84 | 29.63 | 29.78 | 600,924 | -0.06(-0.19%) |
Apr 04, 2012 | 30.02 | 30.02 | 29.50 | 29.83 | 634,299 | -0.44(-1.46%) |
Apr 03, 2012 | 30.20 | 30.29 | 29.96 | 30.28 | 1,337,107 | +0.09(+0.31%) |