Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 34.82 | 34.89 | 34.40 | 34.47 | 492,177 | +0.04(+0.11%) |
Jun 28, 2012 | 34.62 | 34.78 | 34.19 | 34.43 | 372,714 | -0.41(-1.18%) |
Jun 27, 2012 | 34.38 | 34.90 | 34.38 | 34.85 | 183,828 | +0.61(+1.78%) |
Jun 26, 2012 | 34.33 | 34.43 | 34.11 | 34.24 | 153,472 | -0.03(-0.09%) |
Jun 25, 2012 | 34.24 | 34.47 | 34.09 | 34.27 | 176,198 | -0.35(-1.00%) |
Jun 22, 2012 | 34.50 | 34.70 | 34.40 | 34.62 | 326,588 | +0.30(+0.87%) |
Jun 21, 2012 | 34.70 | 34.87 | 34.28 | 34.32 | 152,888 | -0.47(-1.34%) |
Jun 20, 2012 | 34.97 | 35.15 | 34.70 | 34.78 | 101,971 | -0.28(-0.81%) |
Jun 19, 2012 | 34.89 | 35.26 | 34.80 | 35.07 | 230,310 | +0.21(+0.59%) |
Jun 18, 2012 | 34.80 | 35.04 | 34.58 | 34.86 | 138,365 | -0.03(-0.09%) |
Jun 15, 2012 | 35.06 | 35.09 | 34.82 | 34.89 | 345,894 | +0.02(+0.05%) |
Jun 14, 2012 | 34.85 | 34.92 | 34.66 | 34.88 | 143,411 | +0.12(+0.34%) |
Jun 13, 2012 | 34.62 | 35.07 | 34.55 | 34.76 | 250,522 | +0.10(+0.30%) |
Jun 12, 2012 | 34.62 | 34.74 | 34.29 | 34.66 | 260,776 | +0.13(+0.39%) |
Jun 11, 2012 | 34.85 | 34.97 | 34.49 | 34.52 | 349,850 | -0.11(-0.32%) |
Jun 08, 2012 | 33.97 | 34.75 | 33.89 | 34.63 | 411,936 | +0.55(+1.62%) |
Jun 07, 2012 | 34.47 | 34.47 | 33.94 | 34.08 | 328,121 | -0.02(-0.07%) |
Jun 06, 2012 | 33.53 | 34.12 | 33.37 | 34.10 | 254,541 | +0.72(+2.15%) |
Jun 05, 2012 | 32.98 | 33.42 | 32.98 | 33.38 | 233,529 | +0.24(+0.74%) |
Jun 04, 2012 | 33.09 | 33.25 | 32.93 | 33.14 | 172,745 | +0.08(+0.24%) |
Jun 01, 2012 | 32.65 | 33.27 | 31.17 | 33.06 | 368,494 | -0.09(-0.29%) |
May 31, 2012 | 33.01 | 33.34 | 32.91 | 33.16 | 312,672 | +0.19(+0.58%) |
May 30, 2012 | 32.97 | 33.20 | 32.83 | 32.97 | 209,280 | -0.21(-0.64%) |
May 29, 2012 | 33.16 | 33.35 | 32.87 | 33.18 | 145,401 | +0.17(+0.53%) |
May 25, 2012 | 33.03 | 33.16 | 32.89 | 33.01 | 117,303 | -0.09(-0.29%) |
May 24, 2012 | 32.81 | 33.16 | 32.74 | 33.10 | 118,902 | +0.26(+0.79%) |
May 23, 2012 | 32.90 | 33.16 | 32.58 | 32.84 | 181,675 | -0.28(-0.86%) |
May 22, 2012 | 33.10 | 33.23 | 33.01 | 33.12 | 275,968 | +0.05(+0.14%) |
May 21, 2012 | 32.99 | 33.12 | 32.75 | 33.08 | 202,314 | +0.11(+0.34%) |
May 18, 2012 | 33.19 | 33.42 | 32.92 | 32.97 | 196,258 | -0.27(-0.81%) |
May 17, 2012 | 33.45 | 33.63 | 33.21 | 33.23 | 191,425 | -0.22(-0.66%) |
May 16, 2012 | 33.57 | 33.66 | 33.43 | 33.46 | 118,003 | -0.04(-0.12%) |
May 15, 2012 | 33.40 | 33.77 | 33.35 | 33.50 | 156,405 | -0.01(-0.02%) |
May 14, 2012 | 33.42 | 33.80 | 33.21 | 33.50 | 245,978 | -0.19(-0.56%) |
May 11, 2012 | 33.65 | 33.95 | 33.55 | 33.69 | 256,930 | -0.40(-1.18%) |
May 10, 2012 | 33.87 | 34.29 | 33.77 | 34.10 | 298,117 | +0.43(+1.29%) |
May 09, 2012 | 33.57 | 33.79 | 33.38 | 33.66 | 231,788 | -0.17(-0.51%) |
May 08, 2012 | 33.38 | 34.08 | 33.27 | 33.83 | 552,897 | +0.36(+1.09%) |
May 07, 2012 | 32.86 | 33.62 | 32.41 | 33.47 | 362,987 | +0.73(+2.24%) |
May 04, 2012 | 32.78 | 33.00 | 32.72 | 32.74 | 291,671 | -0.14(-0.43%) |
May 03, 2012 | 33.03 | 33.20 | 32.82 | 32.88 | 201,185 | -0.27(-0.81%) |
May 02, 2012 | 33.17 | 33.21 | 32.79 | 33.15 | 280,459 | -0.25(-0.76%) |
May 01, 2012 | 33.13 | 33.88 | 32.98 | 33.40 | 317,004 | +0.21(+0.64%) |
Apr 30, 2012 | 33.04 | 33.28 | 32.89 | 33.19 | 263,222 | +0.02(+0.05%) |
Apr 27, 2012 | 33.11 | 33.17 | 32.87 | 33.17 | 368,036 | +0.17(+0.50%) |
Apr 26, 2012 | 33.00 | 33.01 | 32.86 | 33.01 | 374,991 | -0.01(-0.02%) |
Apr 25, 2012 | 33.08 | 33.09 | 32.91 | 33.01 | 357,525 | +0.24(+0.72%) |
Apr 24, 2012 | 32.50 | 32.81 | 32.49 | 32.78 | 337,483 | +0.22(+0.68%) |
Apr 23, 2012 | 32.45 | 32.63 | 32.26 | 32.56 | 252,918 | -0.26(-0.79%) |
Apr 20, 2012 | 32.74 | 33.04 | 32.68 | 32.82 | 228,382 | +0.38(+1.17%) |
Apr 19, 2012 | 32.67 | 32.71 | 32.19 | 32.44 | 132,975 | -0.23(-0.70%) |
Apr 18, 2012 | 33.04 | 33.04 | 32.59 | 32.67 | 111,067 | -0.47(-1.43%) |
Apr 17, 2012 | 32.79 | 33.34 | 32.77 | 33.14 | 227,570 | +0.51(+1.55%) |
Apr 16, 2012 | 32.48 | 32.80 | 32.42 | 32.63 | 218,765 | +0.16(+0.49%) |
Apr 13, 2012 | 32.58 | 32.80 | 32.48 | 32.48 | 219,274 | -0.24(-0.72%) |
Apr 12, 2012 | 32.60 | 32.92 | 32.29 | 32.71 | 248,898 | +0.08(+0.24%) |
Apr 11, 2012 | 32.97 | 32.97 | 32.61 | 32.63 | 344,833 | -0.11(-0.34%) |
Apr 10, 2012 | 33.17 | 33.21 | 32.72 | 32.74 | 284,252 | -0.43(-1.31%) |
Apr 09, 2012 | 33.11 | 33.39 | 33.11 | 33.18 | 179,500 | -0.40(-1.20%) |
Apr 05, 2012 | 33.53 | 33.69 | 33.41 | 33.58 | 155,728 | -0.13(-0.37%) |
Apr 04, 2012 | 33.95 | 33.95 | 33.64 | 33.71 | 133,028 | -0.48(-1.41%) |
Apr 03, 2012 | 34.13 | 34.37 | 33.90 | 34.19 | 176,162 | -0.03(-0.09%) |