Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 35.08 | 36.37 | 34.79 | 36.14 | 467,492 | +2.02(+5.94%) |
Jun 28, 2012 | 33.71 | 34.13 | 33.35 | 34.11 | 372,862 | +0.21(+0.62%) |
Jun 27, 2012 | 33.99 | 34.13 | 33.49 | 33.90 | 255,909 | +0.25(+0.74%) |
Jun 26, 2012 | 33.75 | 34.00 | 33.05 | 33.65 | 219,597 | -0.12(-0.35%) |
Jun 25, 2012 | 34.20 | 34.33 | 33.73 | 33.77 | 258,299 | -1.16(-3.33%) |
Jun 22, 2012 | 34.91 | 35.09 | 34.51 | 34.94 | 1,354,617 | +0.19(+0.55%) |
Jun 21, 2012 | 35.79 | 36.14 | 34.69 | 34.74 | 434,968 | -0.79(-2.22%) |
Jun 20, 2012 | 35.81 | 35.96 | 35.26 | 35.53 | 277,303 | -0.36(-1.00%) |
Jun 19, 2012 | 34.74 | 35.95 | 34.58 | 35.89 | 322,774 | +1.34(+3.87%) |
Jun 18, 2012 | 34.11 | 34.64 | 34.11 | 34.55 | 556,249 | +0.16(+0.45%) |
Jun 15, 2012 | 34.83 | 34.98 | 34.32 | 34.40 | 571,338 | -0.45(-1.29%) |
Jun 14, 2012 | 34.74 | 35.38 | 34.37 | 34.85 | 291,956 | +0.12(+0.34%) |
Jun 13, 2012 | 35.41 | 35.52 | 34.27 | 34.73 | 569,116 | -0.61(-1.74%) |
Jun 12, 2012 | 34.54 | 35.40 | 33.99 | 35.34 | 434,397 | +1.05(+3.07%) |
Jun 11, 2012 | 35.34 | 35.46 | 34.19 | 34.29 | 486,762 | -0.56(-1.60%) |
Jun 08, 2012 | 34.50 | 35.13 | 34.10 | 34.85 | 253,406 | +0.40(+1.17%) |
Jun 07, 2012 | 35.22 | 35.70 | 34.36 | 34.44 | 454,623 | -0.30(-0.87%) |
Jun 06, 2012 | 34.04 | 34.76 | 33.85 | 34.74 | 260,438 | +1.04(+3.10%) |
Jun 05, 2012 | 33.24 | 33.81 | 33.17 | 33.70 | 594,907 | +0.12(+0.35%) |
Jun 04, 2012 | 33.12 | 33.66 | 32.66 | 33.58 | 834,330 | +0.54(+1.64%) |
Jun 01, 2012 | 33.63 | 33.63 | 32.36 | 33.04 | 520,957 | -1.51(-4.38%) |
May 31, 2012 | 34.93 | 35.03 | 33.76 | 34.55 | 511,856 | -0.38(-1.08%) |
May 30, 2012 | 35.84 | 35.84 | 34.86 | 34.93 | 212,395 | -1.39(-3.83%) |
May 29, 2012 | 35.86 | 36.62 | 35.72 | 36.32 | 243,258 | +0.95(+2.69%) |
May 25, 2012 | 36.05 | 36.09 | 35.24 | 35.37 | 318,939 | -0.69(-1.91%) |
May 24, 2012 | 35.78 | 36.06 | 35.28 | 36.05 | 354,842 | +0.48(+1.34%) |
May 23, 2012 | 34.90 | 35.69 | 34.31 | 35.58 | 271,694 | +0.13(+0.36%) |
May 22, 2012 | 34.85 | 35.62 | 34.67 | 35.45 | 458,461 | +0.64(+1.84%) |
May 21, 2012 | 33.52 | 34.81 | 33.22 | 34.81 | 301,180 | +1.37(+4.08%) |
May 18, 2012 | 33.39 | 33.76 | 33.18 | 33.44 | 532,554 | +0.08(+0.25%) |
May 17, 2012 | 34.65 | 34.86 | 33.31 | 33.36 | 379,256 | -1.18(-3.42%) |
May 16, 2012 | 35.30 | 35.42 | 34.48 | 34.54 | 192,774 | -0.57(-1.62%) |
May 15, 2012 | 34.92 | 35.49 | 34.72 | 35.11 | 305,945 | +0.12(+0.34%) |
May 14, 2012 | 35.12 | 35.42 | 34.64 | 34.99 | 191,254 | -0.64(-1.80%) |
May 11, 2012 | 35.39 | 36.14 | 35.39 | 35.63 | 216,505 | -0.20(-0.56%) |
May 10, 2012 | 36.39 | 36.57 | 35.42 | 35.83 | 170,022 | -0.17(-0.48%) |
May 09, 2012 | 35.47 | 36.08 | 35.15 | 36.01 | 314,217 | -0.05(-0.15%) |
May 08, 2012 | 35.72 | 36.10 | 34.93 | 36.06 | 256,322 | -0.11(-0.30%) |
May 07, 2012 | 35.86 | 36.28 | 35.44 | 36.17 | 221,426 | +0.16(+0.46%) |
May 04, 2012 | 36.90 | 36.90 | 35.91 | 36.01 | 293,033 | -1.23(-3.31%) |
May 03, 2012 | 38.17 | 38.67 | 36.96 | 37.24 | 234,506 | -0.97(-2.54%) |
May 02, 2012 | 37.31 | 38.26 | 37.22 | 38.21 | 271,625 | +0.41(+1.09%) |
May 01, 2012 | 37.91 | 38.85 | 37.31 | 37.80 | 289,991 | -0.23(-0.60%) |
Apr 30, 2012 | 39.03 | 39.49 | 38.00 | 38.03 | 303,372 | -1.15(-2.94%) |
Apr 27, 2012 | 38.74 | 39.42 | 38.32 | 39.18 | 285,193 | +0.71(+1.85%) |
Apr 26, 2012 | 38.32 | 38.63 | 38.02 | 38.47 | 163,069 | +0.02(+0.05%) |
Apr 25, 2012 | 38.12 | 38.84 | 38.04 | 38.45 | 285,668 | +0.80(+2.11%) |
Apr 24, 2012 | 37.16 | 38.10 | 36.92 | 37.65 | 819,819 | +0.69(+1.86%) |
Apr 23, 2012 | 36.56 | 37.22 | 36.12 | 36.97 | 278,722 | -0.41(-1.10%) |
Apr 20, 2012 | 38.08 | 38.43 | 37.36 | 37.38 | 399,524 | +0.16(+0.42%) |
Apr 19, 2012 | 37.39 | 37.96 | 36.70 | 37.22 | 281,942 | -0.37(-1.00%) |
Apr 18, 2012 | 38.04 | 38.08 | 37.36 | 37.60 | 341,823 | -0.87(-2.26%) |
Apr 17, 2012 | 37.95 | 39.19 | 37.10 | 38.47 | 200,477 | +0.91(+2.41%) |
Apr 16, 2012 | 37.73 | 38.03 | 36.89 | 37.56 | 198,501 | +0.06(+0.17%) |
Apr 13, 2012 | 37.95 | 38.13 | 37.42 | 37.50 | 261,294 | -0.74(-1.94%) |
Apr 12, 2012 | 37.68 | 38.89 | 37.10 | 38.24 | 260,373 | +0.64(+1.70%) |
Apr 11, 2012 | 37.21 | 37.70 | 36.89 | 37.60 | 294,647 | +0.91(+2.49%) |
Apr 10, 2012 | 37.62 | 37.80 | 36.39 | 36.68 | 432,681 | -1.06(-2.81%) |
Apr 09, 2012 | 37.13 | 38.27 | 37.09 | 37.74 | 322,982 | -0.37(-0.98%) |
Apr 05, 2012 | 38.07 | 38.53 | 38.04 | 38.12 | 114,647 | -0.30(-0.79%) |
Apr 04, 2012 | 38.50 | 38.69 | 37.89 | 38.42 | 183,714 | -0.70(-1.80%) |
Apr 03, 2012 | 39.30 | 39.45 | 38.65 | 39.13 | 206,748 | -0.14(-0.35%) |