Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 30.40 | 30.72 | 29.89 | 30.51 | 309,075 | +0.61(+2.04%) |
Jun 28, 2012 | 29.88 | 30.42 | 29.30 | 29.90 | 229,891 | -0.43(-1.42%) |
Jun 27, 2012 | 30.22 | 30.53 | 29.97 | 30.33 | 120,348 | +0.19(+0.63%) |
Jun 26, 2012 | 29.87 | 30.29 | 29.25 | 30.14 | 86,948 | +0.25(+0.84%) |
Jun 25, 2012 | 29.65 | 30.18 | 29.50 | 29.89 | 110,033 | -0.06(-0.20%) |
Jun 22, 2012 | 30.37 | 30.58 | 29.50 | 29.95 | 588,124 | -0.02(-0.07%) |
Jun 21, 2012 | 30.74 | 30.89 | 29.91 | 29.97 | 125,463 | -0.81(-2.63%) |
Jun 20, 2012 | 30.29 | 30.85 | 29.90 | 30.78 | 174,410 | +0.55(+1.82%) |
Jun 19, 2012 | 29.65 | 31.04 | 29.65 | 30.23 | 210,989 | +0.59(+1.99%) |
Jun 18, 2012 | 29.78 | 30.26 | 29.52 | 29.64 | 205,489 | -0.13(-0.44%) |
Jun 15, 2012 | 29.18 | 29.99 | 29.18 | 29.77 | 177,770 | +0.52(+1.78%) |
Jun 14, 2012 | 29.15 | 29.43 | 28.26 | 29.25 | 383,713 | +0.19(+0.65%) |
Jun 13, 2012 | 29.98 | 29.98 | 28.50 | 29.06 | 378,369 | -1.02(-3.39%) |
Jun 12, 2012 | 30.21 | 30.37 | 29.55 | 30.08 | 189,034 | +0.21(+0.70%) |
Jun 11, 2012 | 30.86 | 31.47 | 29.82 | 29.87 | 154,973 | -0.73(-2.39%) |
Jun 08, 2012 | 30.05 | 30.95 | 30.00 | 30.60 | 263,730 | -0.43(-1.39%) |
Jun 07, 2012 | 31.99 | 32.11 | 30.86 | 31.03 | 160,270 | -0.66(-2.08%) |
Jun 06, 2012 | 31.53 | 32.21 | 31.42 | 31.69 | 147,051 | +0.32(+1.02%) |
Jun 05, 2012 | 30.45 | 31.63 | 30.30 | 31.37 | 237,968 | +0.95(+3.12%) |
Jun 04, 2012 | 31.04 | 31.04 | 29.93 | 30.42 | 184,866 | -0.52(-1.68%) |
Jun 01, 2012 | 31.49 | 31.68 | 30.60 | 30.94 | 212,236 | -1.06(-3.31%) |
May 31, 2012 | 31.88 | 32.05 | 31.61 | 32.00 | 281,638 | +0.02(+0.06%) |
May 30, 2012 | 32.15 | 32.39 | 31.88 | 31.98 | 294,091 | -0.42(-1.30%) |
May 29, 2012 | 32.62 | 32.81 | 32.26 | 32.40 | 189,181 | -0.01(-0.03%) |
May 25, 2012 | 32.23 | 33.07 | 32.00 | 32.41 | 181,437 | +0.21(+0.65%) |
May 24, 2012 | 32.01 | 32.39 | 31.64 | 32.20 | 159,094 | +0.17(+0.53%) |
May 23, 2012 | 31.98 | 32.38 | 31.37 | 32.03 | 170,971 | -0.09(-0.28%) |
May 22, 2012 | 32.17 | 32.98 | 31.80 | 32.12 | 236,476 | +0.10(+0.31%) |
May 21, 2012 | 30.58 | 32.43 | 30.20 | 32.02 | 390,467 | +1.55(+5.09%) |
May 18, 2012 | 30.43 | 31.25 | 30.00 | 30.47 | 392,249 | -0.06(-0.20%) |
May 17, 2012 | 31.52 | 32.50 | 30.25 | 30.53 | 1,433,173 | -5.22(-14.60%) |
May 16, 2012 | 36.49 | 37.08 | 35.61 | 35.75 | 353,278 | -0.49(-1.35%) |
May 15, 2012 | 35.02 | 36.29 | 34.66 | 36.24 | 407,750 | +1.37(+3.93%) |
May 14, 2012 | 34.68 | 35.18 | 34.47 | 34.87 | 217,832 | -0.27(-0.77%) |
May 11, 2012 | 34.53 | 35.27 | 34.29 | 35.14 | 135,743 | +0.24(+0.69%) |
May 10, 2012 | 34.67 | 35.09 | 34.36 | 34.90 | 133,324 | +0.32(+0.93%) |
May 09, 2012 | 34.01 | 34.85 | 33.85 | 34.58 | 146,186 | +0.14(+0.41%) |
May 08, 2012 | 34.99 | 35.18 | 34.36 | 34.44 | 177,553 | -0.80(-2.27%) |
May 07, 2012 | 35.17 | 35.51 | 34.79 | 35.24 | 163,654 | +0.06(+0.17%) |
May 04, 2012 | 35.36 | 35.39 | 34.39 | 35.18 | 192,874 | -0.31(-0.87%) |
May 03, 2012 | 35.82 | 36.09 | 35.06 | 35.49 | 180,446 | -0.44(-1.22%) |
May 02, 2012 | 35.91 | 36.27 | 35.64 | 35.93 | 142,032 | -0.27(-0.75%) |
May 01, 2012 | 36.26 | 37.49 | 36.19 | 36.20 | 425,318 | +0.54(+1.51%) |
Apr 30, 2012 | 34.61 | 35.77 | 34.50 | 35.66 | 252,140 | +0.78(+2.24%) |
Apr 27, 2012 | 34.95 | 35.02 | 34.26 | 34.88 | 93,177 | -0.02(-0.06%) |
Apr 26, 2012 | 34.67 | 35.27 | 34.51 | 34.90 | 110,805 | +0.23(+0.66%) |
Apr 25, 2012 | 34.41 | 35.35 | 34.12 | 34.67 | 113,610 | +0.54(+1.58%) |
Apr 24, 2012 | 34.56 | 35.10 | 33.84 | 34.13 | 335,834 | -0.51(-1.47%) |
Apr 23, 2012 | 34.95 | 35.16 | 34.34 | 34.64 | 153,624 | -0.73(-2.06%) |
Apr 20, 2012 | 34.65 | 35.60 | 34.36 | 35.37 | 220,947 | +1.20(+3.51%) |
Apr 19, 2012 | 34.64 | 34.94 | 34.00 | 34.17 | 127,500 | -0.39(-1.13%) |
Apr 18, 2012 | 34.66 | 34.98 | 34.40 | 34.56 | 110,304 | -0.31(-0.89%) |
Apr 17, 2012 | 35.23 | 35.45 | 34.86 | 34.87 | 152,648 | -0.14(-0.40%) |
Apr 16, 2012 | 35.87 | 35.87 | 34.91 | 35.01 | 154,683 | -0.62(-1.74%) |
Apr 13, 2012 | 35.75 | 36.07 | 35.50 | 35.63 | 92,296 | -0.30(-0.83%) |
Apr 12, 2012 | 35.25 | 36.12 | 34.91 | 35.93 | 135,669 | +0.66(+1.87%) |
Apr 11, 2012 | 34.81 | 35.48 | 34.70 | 35.27 | 269,037 | +0.91(+2.65%) |
Apr 10, 2012 | 35.54 | 35.54 | 34.16 | 34.36 | 280,736 | -1.19(-3.35%) |
Apr 09, 2012 | 35.53 | 35.81 | 34.72 | 35.55 | 257,134 | -0.46(-1.26%) |
Apr 05, 2012 | 36.12 | 36.21 | 35.69 | 36.01 | 292,577 | -0.20(-0.57%) |
Apr 04, 2012 | 36.74 | 36.74 | 35.66 | 36.21 | 295,865 | -0.88(-2.37%) |
Apr 03, 2012 | 37.28 | 37.46 | 36.85 | 37.09 | 307,559 | -0.24(-0.64%) |