Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 29.98 | 30.67 | 29.89 | 30.65 | 945,888 | +1.20(+4.07%) |
Jun 28, 2012 | 28.75 | 29.45 | 28.55 | 29.45 | 851,524 | +0.45(+1.55%) |
Jun 27, 2012 | 28.71 | 29.12 | 28.64 | 29.00 | 519,620 | +0.36(+1.26%) |
Jun 26, 2012 | 28.54 | 28.93 | 28.49 | 28.64 | 631,190 | +0.17(+0.60%) |
Jun 25, 2012 | 29.07 | 29.07 | 28.35 | 28.47 | 449,375 | -0.95(-3.22%) |
Jun 22, 2012 | 28.98 | 29.50 | 28.83 | 29.42 | 724,290 | +0.59(+2.03%) |
Jun 21, 2012 | 29.54 | 29.68 | 28.75 | 28.83 | 991,305 | -0.76(-2.56%) |
Jun 20, 2012 | 29.15 | 29.65 | 29.15 | 29.59 | 1,387,884 | +0.37(+1.26%) |
Jun 19, 2012 | 28.83 | 29.28 | 28.69 | 29.22 | 802,032 | +0.46(+1.60%) |
Jun 18, 2012 | 28.79 | 28.86 | 28.52 | 28.76 | 577,531 | -0.21(-0.72%) |
Jun 15, 2012 | 28.83 | 29.05 | 28.71 | 28.97 | 1,010,062 | +0.17(+0.59%) |
Jun 14, 2012 | 28.60 | 28.91 | 28.41 | 28.80 | 1,458,701 | +0.26(+0.92%) |
Jun 13, 2012 | 28.98 | 29.10 | 28.47 | 28.53 | 1,683,111 | -0.49(-1.68%) |
Jun 12, 2012 | 29.50 | 29.50 | 28.94 | 29.02 | 971,290 | -0.32(-1.08%) |
Jun 11, 2012 | 30.16 | 30.22 | 29.34 | 29.34 | 548,290 | -0.60(-2.02%) |
Jun 08, 2012 | 30.19 | 30.19 | 29.65 | 29.94 | 968,007 | -0.26(-0.87%) |
Jun 07, 2012 | 30.63 | 30.75 | 30.12 | 30.20 | 835,708 | -0.04(-0.12%) |
Jun 06, 2012 | 29.99 | 30.26 | 29.90 | 30.24 | 1,279,942 | +0.32(+1.08%) |
Jun 05, 2012 | 29.78 | 30.11 | 29.71 | 29.91 | 1,103,821 | +0.06(+0.21%) |
Jun 04, 2012 | 30.08 | 30.19 | 29.51 | 29.85 | 696,720 | -0.23(-0.75%) |
Jun 01, 2012 | 29.96 | 30.24 | 29.72 | 30.07 | 2,207,749 | -0.39(-1.27%) |
May 31, 2012 | 30.20 | 30.86 | 30.20 | 30.46 | 2,843,477 | -0.35(-1.14%) |
May 30, 2012 | 30.94 | 31.02 | 30.71 | 30.81 | 558,407 | -0.41(-1.30%) |
May 29, 2012 | 30.99 | 31.35 | 30.93 | 31.22 | 453,929 | +0.50(+1.61%) |
May 25, 2012 | 30.41 | 30.89 | 30.36 | 30.72 | 467,459 | +0.37(+1.22%) |
May 24, 2012 | 30.47 | 30.66 | 30.11 | 30.35 | 642,471 | -0.11(-0.35%) |
May 23, 2012 | 30.39 | 30.47 | 29.96 | 30.46 | 706,251 | -0.23(-0.76%) |
May 22, 2012 | 30.16 | 30.70 | 30.01 | 30.70 | 1,473,214 | +0.65(+2.16%) |
May 21, 2012 | 29.69 | 30.05 | 29.54 | 30.05 | 854,441 | +0.50(+1.68%) |
May 18, 2012 | 29.32 | 29.82 | 29.25 | 29.55 | 1,114,866 | +0.38(+1.30%) |
May 17, 2012 | 29.57 | 29.68 | 29.16 | 29.17 | 784,705 | -0.47(-1.58%) |
May 16, 2012 | 29.74 | 29.95 | 29.45 | 29.64 | 867,975 | +0.05(+0.18%) |
May 15, 2012 | 28.95 | 30.17 | 28.95 | 29.59 | 825,665 | -0.12(-0.39%) |
May 14, 2012 | 30.02 | 30.11 | 29.62 | 29.71 | 787,029 | -0.82(-2.69%) |
May 11, 2012 | 30.29 | 30.93 | 30.24 | 30.53 | 410,898 | -0.04(-0.12%) |
May 10, 2012 | 31.00 | 31.07 | 30.44 | 30.56 | 442,073 | -0.23(-0.76%) |
May 09, 2012 | 30.60 | 30.99 | 30.43 | 30.80 | 567,488 | -0.16(-0.52%) |
May 08, 2012 | 30.69 | 31.02 | 30.29 | 30.96 | 888,373 | +0.02(+0.06%) |
May 07, 2012 | 31.35 | 31.37 | 30.86 | 30.94 | 1,024,632 | -0.61(-1.94%) |
May 04, 2012 | 32.56 | 32.80 | 31.49 | 31.55 | 1,032,396 | -1.08(-3.31%) |
May 03, 2012 | 31.99 | 33.37 | 31.58 | 32.63 | 1,785,443 | +0.92(+2.90%) |
May 02, 2012 | 31.78 | 32.86 | 31.35 | 31.71 | 2,320,280 | -1.37(-4.14%) |
May 01, 2012 | 32.82 | 33.37 | 32.76 | 33.08 | 730,801 | +0.12(+0.36%) |
Apr 30, 2012 | 33.09 | 33.28 | 32.72 | 32.97 | 738,642 | -0.22(-0.65%) |
Apr 27, 2012 | 33.29 | 33.29 | 32.82 | 33.18 | 759,817 | +0.02(+0.05%) |
Apr 26, 2012 | 32.52 | 33.21 | 32.47 | 33.16 | 1,192,754 | +0.65(+1.99%) |
Apr 25, 2012 | 32.47 | 32.77 | 32.26 | 32.52 | 2,449,590 | +0.45(+1.40%) |
Apr 24, 2012 | 31.67 | 32.08 | 31.64 | 32.07 | 555,140 | +0.41(+1.28%) |
Apr 23, 2012 | 31.56 | 31.71 | 31.22 | 31.66 | 490,155 | -0.25(-0.79%) |
Apr 20, 2012 | 32.16 | 32.35 | 31.91 | 31.91 | 385,529 | -0.07(-0.23%) |
Apr 19, 2012 | 32.26 | 32.44 | 31.80 | 31.98 | 393,670 | -0.19(-0.59%) |
Apr 18, 2012 | 32.47 | 32.52 | 32.09 | 32.17 | 292,283 | -0.52(-1.60%) |
Apr 17, 2012 | 32.41 | 32.74 | 32.32 | 32.70 | 541,138 | +0.46(+1.43%) |
Apr 16, 2012 | 32.44 | 32.51 | 31.97 | 32.24 | 580,835 | +0.06(+0.20%) |
Apr 13, 2012 | 32.74 | 32.95 | 32.17 | 32.17 | 582,752 | -0.64(-1.95%) |
Apr 12, 2012 | 32.26 | 32.86 | 32.16 | 32.81 | 364,946 | +0.66(+2.05%) |
Apr 11, 2012 | 32.43 | 32.55 | 32.06 | 32.16 | 721,217 | +0.04(+0.11%) |
Apr 10, 2012 | 33.06 | 33.07 | 32.07 | 32.12 | 451,692 | -1.00(-3.02%) |
Apr 09, 2012 | 32.89 | 33.18 | 32.84 | 33.12 | 493,602 | -0.32(-0.97%) |
Apr 05, 2012 | 33.18 | 33.51 | 33.00 | 33.44 | 387,741 | +0.09(+0.27%) |
Apr 04, 2012 | 33.74 | 33.87 | 33.35 | 33.35 | 448,813 | -0.65(-1.91%) |
Apr 03, 2012 | 33.53 | 34.04 | 33.53 | 34.00 | 716,657 | +0.40(+1.18%) |