Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 27.18 | 27.69 | 26.93 | 27.57 | 744,401 | +1.08(+4.08%) |
Jun 28, 2012 | 26.90 | 26.93 | 26.01 | 26.49 | 1,019,131 | -0.69(-2.54%) |
Jun 27, 2012 | 27.32 | 27.84 | 27.05 | 27.18 | 602,292 | -0.25(-0.91%) |
Jun 26, 2012 | 28.07 | 28.22 | 27.40 | 27.43 | 679,558 | -0.66(-2.35%) |
Jun 25, 2012 | 28.35 | 28.43 | 27.91 | 28.09 | 950,925 | -0.73(-2.53%) |
Jun 22, 2012 | 28.88 | 28.88 | 27.58 | 28.82 | 6,352,038 | +0.16(+0.56%) |
Jun 21, 2012 | 29.95 | 29.95 | 28.54 | 28.66 | 871,560 | -1.28(-4.28%) |
Jun 20, 2012 | 30.01 | 30.30 | 29.80 | 29.94 | 472,087 | -0.08(-0.27%) |
Jun 19, 2012 | 30.04 | 30.33 | 29.83 | 30.02 | 684,874 | +0.16(+0.54%) |
Jun 18, 2012 | 29.99 | 30.12 | 29.57 | 29.86 | 813,312 | -0.26(-0.86%) |
Jun 15, 2012 | 30.16 | 30.38 | 29.88 | 30.12 | 445,680 | +0.12(+0.40%) |
Jun 14, 2012 | 29.73 | 30.15 | 29.60 | 30.00 | 627,016 | +0.21(+0.70%) |
Jun 13, 2012 | 29.15 | 30.19 | 28.94 | 29.79 | 2,077,734 | +0.52(+1.78%) |
Jun 12, 2012 | 29.08 | 29.43 | 28.91 | 29.27 | 1,031,860 | +0.25(+0.86%) |
Jun 11, 2012 | 30.09 | 30.14 | 28.99 | 29.02 | 658,418 | -0.69(-2.32%) |
Jun 08, 2012 | 29.02 | 29.79 | 28.80 | 29.71 | 504,535 | +0.62(+2.13%) |
Jun 07, 2012 | 29.24 | 29.60 | 29.00 | 29.09 | 629,349 | +0.31(+1.08%) |
Jun 06, 2012 | 28.04 | 28.78 | 28.01 | 28.78 | 533,968 | +0.95(+3.41%) |
Jun 05, 2012 | 26.82 | 27.89 | 26.76 | 27.83 | 613,075 | +0.82(+3.04%) |
Jun 04, 2012 | 27.09 | 27.19 | 26.46 | 27.01 | 1,200,091 | -0.06(-0.22%) |
Jun 01, 2012 | 27.74 | 27.78 | 26.91 | 27.07 | 1,895,561 | -1.26(-4.45%) |
May 31, 2012 | 29.72 | 29.75 | 28.20 | 28.33 | 750,578 | -1.39(-4.68%) |
May 30, 2012 | 29.15 | 29.76 | 28.81 | 29.72 | 871,264 | +0.20(+0.68%) |
May 29, 2012 | 29.06 | 29.98 | 29.00 | 29.52 | 494,003 | +0.61(+2.11%) |
May 25, 2012 | 29.25 | 29.25 | 28.79 | 28.91 | 297,791 | -0.22(-0.76%) |
May 24, 2012 | 28.85 | 29.14 | 28.19 | 29.13 | 664,330 | +0.29(+1.01%) |
May 23, 2012 | 28.13 | 28.96 | 27.27 | 28.84 | 724,248 | +0.40(+1.41%) |
May 22, 2012 | 28.15 | 28.62 | 27.75 | 28.44 | 565,922 | +0.26(+0.92%) |
May 21, 2012 | 27.08 | 28.38 | 26.92 | 28.18 | 502,732 | +1.28(+4.76%) |
May 18, 2012 | 27.76 | 28.12 | 26.75 | 26.90 | 1,167,067 | -0.87(-3.13%) |
May 17, 2012 | 29.07 | 29.49 | 27.71 | 27.77 | 1,119,284 | -1.15(-3.98%) |
May 16, 2012 | 28.38 | 29.01 | 28.21 | 28.92 | 1,149,657 | +0.73(+2.59%) |
May 15, 2012 | 29.09 | 29.09 | 28.11 | 28.19 | 1,245,117 | -0.96(-3.29%) |
May 14, 2012 | 31.05 | 31.05 | 29.03 | 29.15 | 1,890,652 | -2.30(-7.31%) |
May 11, 2012 | 31.25 | 31.75 | 31.17 | 31.45 | 510,518 | -0.05(-0.16%) |
May 10, 2012 | 31.35 | 31.70 | 31.08 | 31.50 | 934,005 | +0.45(+1.45%) |
May 09, 2012 | 30.98 | 31.49 | 30.66 | 31.05 | 902,444 | -0.52(-1.65%) |
May 08, 2012 | 32.27 | 33.15 | 30.81 | 31.57 | 1,832,700 | -1.36(-4.13%) |
May 07, 2012 | 32.46 | 33.06 | 32.21 | 32.93 | 460,211 | +0.28(+0.86%) |
May 04, 2012 | 33.33 | 33.36 | 32.58 | 32.65 | 544,569 | -0.92(-2.74%) |
May 03, 2012 | 33.84 | 34.12 | 33.24 | 33.57 | 474,559 | -0.39(-1.15%) |
May 02, 2012 | 32.92 | 34.06 | 32.77 | 33.96 | 373,461 | +0.73(+2.20%) |
May 01, 2012 | 33.89 | 34.27 | 33.22 | 33.23 | 531,299 | -0.66(-1.95%) |
Apr 30, 2012 | 34.88 | 34.90 | 33.54 | 33.89 | 490,029 | -1.12(-3.20%) |
Apr 27, 2012 | 34.29 | 35.03 | 34.04 | 35.01 | 466,150 | +0.85(+2.49%) |
Apr 26, 2012 | 33.95 | 34.23 | 33.52 | 34.16 | 344,311 | +0.06(+0.18%) |
Apr 25, 2012 | 34.01 | 34.39 | 33.66 | 34.10 | 445,537 | +0.49(+1.46%) |
Apr 24, 2012 | 32.10 | 33.75 | 32.03 | 33.61 | 1,043,779 | +1.45(+4.51%) |
Apr 23, 2012 | 31.40 | 32.25 | 30.68 | 32.16 | 767,066 | +0.18(+0.56%) |
Apr 20, 2012 | 32.10 | 32.36 | 31.85 | 31.98 | 312,201 | +0.25(+0.79%) |
Apr 19, 2012 | 32.27 | 32.60 | 31.69 | 31.73 | 550,503 | -0.60(-1.86%) |
Apr 18, 2012 | 32.01 | 32.56 | 31.85 | 32.33 | 317,405 | +0.10(+0.31%) |
Apr 17, 2012 | 32.31 | 32.55 | 32.02 | 32.23 | 323,221 | +0.24(+0.75%) |
Apr 16, 2012 | 32.25 | 32.47 | 31.56 | 31.99 | 389,340 | -0.03(-0.09%) |
Apr 13, 2012 | 32.11 | 32.35 | 31.71 | 32.02 | 480,970 | -0.22(-0.68%) |
Apr 12, 2012 | 31.55 | 32.36 | 31.45 | 32.24 | 627,738 | +0.66(+2.09%) |
Apr 11, 2012 | 31.51 | 31.71 | 31.20 | 31.58 | 504,444 | +0.44(+1.41%) |
Apr 10, 2012 | 32.28 | 32.40 | 30.91 | 31.14 | 1,273,577 | -1.23(-3.80%) |
Apr 09, 2012 | 32.71 | 32.71 | 31.94 | 32.37 | 525,719 | -0.77(-2.32%) |
Apr 05, 2012 | 33.52 | 33.63 | 32.97 | 33.14 | 624,035 | -0.62(-1.84%) |
Apr 04, 2012 | 34.45 | 34.64 | 33.41 | 33.76 | 738,593 | -1.17(-3.35%) |
Apr 03, 2012 | 35.35 | 35.43 | 34.68 | 34.93 | 454,009 | -0.52(-1.47%) |