Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 32.94 | 33.33 | 32.72 | 33.12 | 144,912 | +0.57(+1.74%) |
Jun 28, 2012 | 32.39 | 32.60 | 32.14 | 32.56 | 76,972 | +0.02(+0.05%) |
Jun 27, 2012 | 32.29 | 32.77 | 32.17 | 32.54 | 132,847 | +0.42(+1.31%) |
Jun 26, 2012 | 31.78 | 32.31 | 31.56 | 32.12 | 122,470 | +0.44(+1.38%) |
Jun 25, 2012 | 31.57 | 31.76 | 31.38 | 31.68 | 84,039 | -0.15(-0.48%) |
Jun 22, 2012 | 32.11 | 32.18 | 31.84 | 31.84 | 328,387 | -0.15(-0.46%) |
Jun 21, 2012 | 32.40 | 32.59 | 31.95 | 31.98 | 101,702 | -0.45(-1.38%) |
Jun 20, 2012 | 32.79 | 32.82 | 32.21 | 32.43 | 129,056 | -0.42(-1.28%) |
Jun 19, 2012 | 32.93 | 33.07 | 32.76 | 32.85 | 233,213 | +0.08(+0.24%) |
Jun 18, 2012 | 32.94 | 33.12 | 32.68 | 32.77 | 187,234 | -0.22(-0.68%) |
Jun 15, 2012 | 32.72 | 33.08 | 32.72 | 33.00 | 298,248 | +0.27(+0.84%) |
Jun 14, 2012 | 32.59 | 32.82 | 32.40 | 32.72 | 224,547 | +0.11(+0.34%) |
Jun 13, 2012 | 33.05 | 33.12 | 32.55 | 32.61 | 199,226 | -0.43(-1.30%) |
Jun 12, 2012 | 33.03 | 33.15 | 32.87 | 33.04 | 168,108 | +0.16(+0.50%) |
Jun 11, 2012 | 32.92 | 33.19 | 32.86 | 32.88 | 253,891 | +0.19(+0.58%) |
Jun 08, 2012 | 32.58 | 32.82 | 32.23 | 32.69 | 128,512 | -0.11(-0.34%) |
Jun 07, 2012 | 33.38 | 33.42 | 32.71 | 32.80 | 107,306 | -0.27(-0.83%) |
Jun 06, 2012 | 32.44 | 33.24 | 32.15 | 33.07 | 124,710 | +0.85(+2.63%) |
Jun 05, 2012 | 31.65 | 32.24 | 31.60 | 32.22 | 150,425 | +0.48(+1.51%) |
Jun 04, 2012 | 31.89 | 31.89 | 31.40 | 31.74 | 110,312 | -0.04(-0.13%) |
Jun 01, 2012 | 31.65 | 32.08 | 31.35 | 31.79 | 128,957 | -0.28(-0.88%) |
May 31, 2012 | 31.80 | 32.23 | 31.60 | 32.07 | 144,923 | +0.39(+1.22%) |
May 30, 2012 | 32.05 | 32.05 | 31.62 | 31.68 | 82,912 | -0.68(-2.09%) |
May 29, 2012 | 32.14 | 32.57 | 32.04 | 32.36 | 76,135 | +0.41(+1.29%) |
May 25, 2012 | 31.86 | 32.13 | 31.68 | 31.95 | 46,511 | +0.02(+0.05%) |
May 24, 2012 | 32.16 | 32.27 | 31.63 | 31.93 | 51,531 | -0.10(-0.32%) |
May 23, 2012 | 31.69 | 32.11 | 31.43 | 32.04 | 126,133 | +0.07(+0.21%) |
May 22, 2012 | 32.03 | 32.30 | 31.83 | 31.97 | 98,519 | -0.02(-0.05%) |
May 21, 2012 | 31.99 | 32.09 | 31.76 | 31.98 | 73,499 | -0.01(-0.03%) |
May 18, 2012 | 31.96 | 32.10 | 31.68 | 31.99 | 203,221 | +0.13(+0.40%) |
May 17, 2012 | 32.47 | 32.49 | 31.67 | 31.86 | 135,834 | -0.56(-1.72%) |
May 16, 2012 | 33.12 | 33.30 | 32.34 | 32.42 | 131,542 | -0.64(-1.95%) |
May 15, 2012 | 32.93 | 33.19 | 32.63 | 33.06 | 157,722 | +0.20(+0.60%) |
May 14, 2012 | 33.30 | 33.36 | 32.81 | 32.87 | 131,183 | -0.78(-2.32%) |
May 11, 2012 | 33.45 | 34.04 | 33.45 | 33.65 | 143,882 | -0.05(-0.15%) |
May 10, 2012 | 34.39 | 34.39 | 33.60 | 33.70 | 149,716 | -0.38(-1.11%) |
May 09, 2012 | 34.17 | 34.36 | 33.68 | 34.08 | 149,008 | -0.26(-0.75%) |
May 08, 2012 | 34.42 | 34.72 | 33.85 | 34.33 | 235,576 | -0.33(-0.96%) |
May 07, 2012 | 34.32 | 34.72 | 34.27 | 34.67 | 403,069 | +0.39(+1.13%) |
May 04, 2012 | 35.16 | 35.16 | 33.42 | 34.28 | 237,706 | -0.46(-1.33%) |
May 03, 2012 | 34.14 | 35.03 | 33.63 | 34.75 | 316,151 | +1.14(+3.39%) |
May 02, 2012 | 33.28 | 33.67 | 33.28 | 33.60 | 145,947 | +0.12(+0.36%) |
May 01, 2012 | 33.62 | 34.04 | 33.48 | 33.48 | 107,269 | -0.15(-0.46%) |
Apr 30, 2012 | 33.03 | 33.72 | 33.03 | 33.64 | 165,188 | +0.37(+1.11%) |
Apr 27, 2012 | 33.37 | 33.54 | 33.18 | 33.27 | 149,226 | -0.16(-0.49%) |
Apr 26, 2012 | 33.42 | 33.55 | 33.24 | 33.43 | 171,602 | -0.18(-0.54%) |
Apr 25, 2012 | 33.78 | 34.27 | 33.50 | 33.61 | 141,049 | +0.25(+0.75%) |
Apr 24, 2012 | 33.00 | 33.63 | 32.92 | 33.36 | 190,170 | +0.40(+1.22%) |
Apr 23, 2012 | 33.14 | 33.21 | 32.82 | 32.96 | 101,618 | -0.56(-1.66%) |
Apr 20, 2012 | 33.36 | 33.66 | 33.36 | 33.52 | 99,332 | +0.33(+1.01%) |
Apr 19, 2012 | 33.14 | 33.87 | 33.06 | 33.18 | 155,453 | -0.11(-0.33%) |
Apr 18, 2012 | 34.06 | 34.15 | 33.06 | 33.30 | 87,605 | -0.93(-2.73%) |
Apr 17, 2012 | 34.28 | 34.81 | 34.08 | 34.23 | 214,224 | +0.27(+0.78%) |
Apr 16, 2012 | 34.10 | 34.36 | 33.88 | 33.97 | 134,518 | -0.01(-0.03%) |
Apr 13, 2012 | 34.17 | 34.22 | 33.84 | 33.97 | 251,236 | -0.14(-0.40%) |
Apr 12, 2012 | 33.83 | 34.27 | 33.83 | 34.11 | 114,239 | +0.24(+0.71%) |
Apr 11, 2012 | 33.60 | 34.00 | 33.44 | 33.87 | 180,084 | +0.58(+1.75%) |
Apr 10, 2012 | 33.71 | 34.03 | 33.24 | 33.29 | 153,077 | -0.51(-1.52%) |
Apr 09, 2012 | 34.11 | 34.11 | 33.67 | 33.80 | 83,615 | -0.68(-1.97%) |
Apr 05, 2012 | 34.52 | 34.66 | 34.15 | 34.48 | 107,742 | -0.10(-0.30%) |
Apr 04, 2012 | 34.62 | 34.99 | 34.58 | 34.58 | 199,139 | -0.28(-0.81%) |
Apr 03, 2012 | 34.81 | 34.99 | 34.47 | 34.87 | 246,624 | -0.08(-0.22%) |