Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 33.61 | 34.20 | 33.61 | 33.88 | 208,149 | +0.77(+2.31%) |
Jun 28, 2012 | 32.93 | 33.34 | 32.73 | 33.11 | 226,807 | -0.02(-0.05%) |
Jun 27, 2012 | 32.66 | 33.40 | 32.66 | 33.13 | 224,149 | +0.36(+1.10%) |
Jun 26, 2012 | 32.75 | 33.14 | 32.63 | 32.77 | 289,200 | -0.02(-0.05%) |
Jun 25, 2012 | 32.83 | 32.89 | 32.56 | 32.78 | 170,176 | -0.26(-0.79%) |
Jun 22, 2012 | 33.16 | 33.36 | 32.96 | 33.04 | 319,736 | -0.03(-0.10%) |
Jun 21, 2012 | 33.72 | 33.89 | 32.82 | 33.08 | 164,393 | -0.60(-1.77%) |
Jun 20, 2012 | 33.11 | 33.89 | 33.11 | 33.68 | 292,220 | +0.78(+2.38%) |
Jun 19, 2012 | 32.54 | 33.07 | 32.40 | 32.89 | 154,204 | +0.27(+0.83%) |
Jun 18, 2012 | 32.11 | 32.88 | 31.92 | 32.62 | 175,345 | +0.29(+0.91%) |
Jun 15, 2012 | 31.81 | 32.45 | 31.65 | 32.33 | 503,246 | +0.56(+1.75%) |
Jun 14, 2012 | 31.18 | 32.00 | 31.07 | 31.77 | 237,653 | +0.56(+1.78%) |
Jun 13, 2012 | 30.91 | 31.55 | 30.80 | 31.22 | 216,074 | +0.31(+1.01%) |
Jun 12, 2012 | 30.45 | 31.02 | 30.00 | 30.91 | 498,843 | +0.36(+1.19%) |
Jun 11, 2012 | 30.71 | 30.96 | 30.48 | 30.54 | 289,285 | +0.04(+0.14%) |
Jun 08, 2012 | 30.52 | 30.71 | 30.41 | 30.50 | 295,010 | -0.08(-0.28%) |
Jun 07, 2012 | 31.23 | 31.38 | 30.54 | 30.59 | 181,918 | -0.40(-1.28%) |
Jun 06, 2012 | 30.62 | 31.02 | 30.41 | 30.98 | 280,595 | +0.56(+1.85%) |
Jun 05, 2012 | 30.55 | 30.66 | 30.27 | 30.42 | 217,749 | -0.27(-0.88%) |
Jun 04, 2012 | 30.73 | 30.91 | 30.39 | 30.69 | 280,188 | -0.04(-0.14%) |
Jun 01, 2012 | 30.81 | 31.09 | 30.43 | 30.73 | 240,324 | -0.24(-0.76%) |
May 31, 2012 | 30.91 | 31.23 | 30.66 | 30.96 | 513,866 | +0.14(+0.46%) |
May 30, 2012 | 30.99 | 31.18 | 30.71 | 30.82 | 189,948 | -0.41(-1.32%) |
May 29, 2012 | 30.85 | 31.55 | 30.85 | 31.23 | 177,045 | +0.57(+1.87%) |
May 25, 2012 | 30.51 | 30.83 | 30.44 | 30.66 | 128,764 | +0.15(+0.50%) |
May 24, 2012 | 30.38 | 30.80 | 30.19 | 30.51 | 231,554 | +0.14(+0.47%) |
May 23, 2012 | 30.27 | 30.52 | 30.19 | 30.37 | 258,480 | -0.13(-0.41%) |
May 22, 2012 | 30.25 | 30.70 | 30.25 | 30.49 | 145,823 | +0.23(+0.75%) |
May 21, 2012 | 30.12 | 30.27 | 29.71 | 30.27 | 155,379 | +0.09(+0.31%) |
May 18, 2012 | 30.22 | 30.38 | 29.99 | 30.17 | 233,405 | -0.05(-0.17%) |
May 17, 2012 | 30.41 | 30.52 | 30.11 | 30.22 | 444,041 | -0.24(-0.80%) |
May 16, 2012 | 30.91 | 31.07 | 30.31 | 30.47 | 263,722 | -0.34(-1.09%) |
May 15, 2012 | 30.83 | 30.90 | 30.59 | 30.80 | 199,131 | +0.13(+0.44%) |
May 14, 2012 | 30.54 | 30.86 | 30.32 | 30.67 | 361,324 | -0.21(-0.68%) |
May 11, 2012 | 30.76 | 31.22 | 30.66 | 30.88 | 184,330 | +0.03(+0.08%) |
May 10, 2012 | 31.40 | 31.75 | 30.70 | 30.85 | 420,754 | -0.38(-1.21%) |
May 09, 2012 | 32.71 | 32.71 | 30.81 | 31.23 | 833,015 | -1.89(-5.69%) |
May 08, 2012 | 32.66 | 33.22 | 32.48 | 33.12 | 400,371 | +0.20(+0.61%) |
May 07, 2012 | 32.46 | 33.04 | 32.44 | 32.92 | 211,270 | +0.30(+0.93%) |
May 04, 2012 | 33.32 | 33.32 | 32.35 | 32.61 | 350,882 | -0.79(-2.37%) |
May 03, 2012 | 33.45 | 33.48 | 32.66 | 33.41 | 270,869 | +0.02(+0.05%) |
May 02, 2012 | 33.26 | 33.61 | 32.96 | 33.39 | 261,077 | +0.22(+0.66%) |
May 01, 2012 | 33.37 | 33.43 | 33.00 | 33.17 | 397,239 | -0.04(-0.13%) |
Apr 30, 2012 | 33.15 | 33.26 | 32.53 | 33.21 | 228,567 | +0.01(+0.03%) |
Apr 27, 2012 | 32.89 | 33.27 | 32.81 | 33.20 | 333,764 | +0.41(+1.26%) |
Apr 26, 2012 | 32.51 | 32.97 | 32.50 | 32.79 | 225,371 | +0.22(+0.67%) |
Apr 25, 2012 | 32.64 | 32.81 | 32.44 | 32.57 | 261,883 | +0.06(+0.18%) |
Apr 24, 2012 | 32.60 | 32.95 | 32.34 | 32.51 | 178,746 | -0.20(-0.62%) |
Apr 23, 2012 | 32.79 | 32.88 | 32.15 | 32.72 | 182,276 | -0.29(-0.87%) |
Apr 20, 2012 | 32.27 | 33.29 | 32.27 | 33.00 | 180,989 | +0.93(+2.91%) |
Apr 19, 2012 | 32.60 | 32.61 | 31.93 | 32.07 | 162,221 | -0.48(-1.47%) |
Apr 18, 2012 | 32.52 | 32.69 | 32.35 | 32.55 | 250,670 | -0.13(-0.39%) |
Apr 17, 2012 | 32.58 | 33.27 | 32.58 | 32.67 | 212,320 | +0.29(+0.88%) |
Apr 16, 2012 | 32.66 | 32.96 | 32.34 | 32.39 | 110,608 | -0.22(-0.67%) |
Apr 13, 2012 | 33.04 | 33.24 | 32.54 | 32.61 | 103,690 | -0.62(-1.87%) |
Apr 12, 2012 | 32.92 | 33.29 | 32.71 | 33.23 | 200,484 | +0.38(+1.15%) |
Apr 11, 2012 | 32.21 | 33.09 | 32.21 | 32.85 | 308,237 | +0.94(+2.96%) |
Apr 10, 2012 | 33.23 | 33.25 | 31.90 | 31.91 | 277,730 | -1.49(-4.46%) |
Apr 09, 2012 | 33.17 | 33.47 | 32.98 | 33.40 | 217,370 | -0.20(-0.60%) |
Apr 05, 2012 | 33.78 | 33.78 | 33.44 | 33.60 | 457,676 | -0.35(-1.04%) |
Apr 04, 2012 | 33.46 | 34.35 | 33.31 | 33.95 | 325,082 | +0.28(+0.83%) |
Apr 03, 2012 | 33.47 | 33.93 | 33.47 | 33.68 | 370,283 | +0.29(+0.88%) |