Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 29.88 | 30.57 | 29.79 | 30.55 | 948,967 | +1.19(+4.07%) |
Jun 28, 2012 | 28.66 | 29.36 | 28.46 | 29.36 | 854,296 | +0.45(+1.55%) |
Jun 27, 2012 | 28.61 | 29.03 | 28.55 | 28.91 | 521,312 | +0.36(+1.26%) |
Jun 26, 2012 | 28.45 | 28.84 | 28.40 | 28.55 | 633,245 | +0.17(+0.60%) |
Jun 25, 2012 | 28.97 | 28.97 | 28.26 | 28.38 | 450,838 | -0.94(-3.22%) |
Jun 22, 2012 | 28.88 | 29.40 | 28.74 | 29.32 | 726,648 | +0.58(+2.03%) |
Jun 21, 2012 | 29.45 | 29.58 | 28.66 | 28.74 | 994,532 | -0.75(-2.56%) |
Jun 20, 2012 | 29.05 | 29.55 | 29.05 | 29.49 | 1,392,402 | +0.37(+1.26%) |
Jun 19, 2012 | 28.74 | 29.19 | 28.59 | 29.12 | 804,643 | +0.46(+1.60%) |
Jun 18, 2012 | 28.69 | 28.76 | 28.43 | 28.67 | 579,412 | -0.21(-0.72%) |
Jun 15, 2012 | 28.74 | 28.96 | 28.61 | 28.87 | 1,013,351 | +0.17(+0.59%) |
Jun 14, 2012 | 28.50 | 28.82 | 28.32 | 28.70 | 1,463,450 | +0.26(+0.92%) |
Jun 13, 2012 | 28.89 | 29.01 | 28.38 | 28.44 | 1,688,592 | -0.48(-1.68%) |
Jun 12, 2012 | 29.40 | 29.40 | 28.85 | 28.93 | 974,452 | -0.31(-1.08%) |
Jun 11, 2012 | 30.06 | 30.12 | 29.24 | 29.24 | 550,075 | -0.60(-2.02%) |
Jun 08, 2012 | 30.09 | 30.09 | 29.55 | 29.84 | 971,159 | -0.26(-0.87%) |
Jun 07, 2012 | 30.53 | 30.65 | 30.02 | 30.10 | 838,430 | -0.04(-0.12%) |
Jun 06, 2012 | 29.90 | 30.16 | 29.81 | 30.14 | 1,284,110 | +0.32(+1.08%) |
Jun 05, 2012 | 29.68 | 30.01 | 29.61 | 29.82 | 1,107,415 | +0.06(+0.21%) |
Jun 04, 2012 | 29.99 | 30.09 | 29.41 | 29.75 | 698,988 | -0.22(-0.75%) |
Jun 01, 2012 | 29.86 | 30.14 | 29.62 | 29.98 | 2,214,937 | -0.39(-1.27%) |
May 31, 2012 | 30.10 | 30.76 | 30.10 | 30.36 | 2,852,736 | -0.35(-1.14%) |
May 30, 2012 | 30.84 | 30.92 | 30.61 | 30.71 | 560,225 | -0.40(-1.30%) |
May 29, 2012 | 30.89 | 31.24 | 30.83 | 31.12 | 455,407 | +0.49(+1.61%) |
May 25, 2012 | 30.31 | 30.79 | 30.27 | 30.62 | 468,981 | +0.37(+1.22%) |
May 24, 2012 | 30.37 | 30.56 | 30.01 | 30.26 | 644,563 | -0.11(-0.35%) |
May 23, 2012 | 30.29 | 30.37 | 29.86 | 30.36 | 708,551 | -0.23(-0.76%) |
May 22, 2012 | 30.06 | 30.60 | 29.91 | 30.60 | 1,478,011 | +0.65(+2.16%) |
May 21, 2012 | 29.59 | 29.95 | 29.45 | 29.95 | 857,223 | +0.49(+1.68%) |
May 18, 2012 | 29.22 | 29.73 | 29.15 | 29.46 | 1,118,496 | +0.38(+1.30%) |
May 17, 2012 | 29.47 | 29.58 | 29.07 | 29.08 | 787,260 | -0.47(-1.58%) |
May 16, 2012 | 29.64 | 29.85 | 29.36 | 29.55 | 870,801 | +0.05(+0.18%) |
May 15, 2012 | 28.85 | 30.08 | 28.85 | 29.49 | 828,353 | -0.12(-0.39%) |
May 14, 2012 | 29.92 | 30.01 | 29.53 | 29.61 | 789,592 | -0.82(-2.69%) |
May 11, 2012 | 30.19 | 30.83 | 30.14 | 30.43 | 412,236 | -0.04(-0.12%) |
May 10, 2012 | 30.90 | 30.97 | 30.34 | 30.46 | 443,513 | -0.23(-0.76%) |
May 09, 2012 | 30.50 | 30.89 | 30.33 | 30.70 | 569,336 | -0.16(-0.52%) |
May 08, 2012 | 30.59 | 30.92 | 30.19 | 30.86 | 891,266 | +0.02(+0.06%) |
May 07, 2012 | 31.25 | 31.27 | 30.76 | 30.84 | 1,027,968 | -0.61(-1.94%) |
May 04, 2012 | 32.46 | 32.70 | 31.39 | 31.45 | 1,035,757 | -1.08(-3.31%) |
May 03, 2012 | 31.89 | 33.26 | 31.48 | 32.53 | 1,791,257 | +0.92(+2.90%) |
May 02, 2012 | 31.67 | 32.75 | 31.25 | 31.61 | 2,327,834 | -1.37(-4.14%) |
May 01, 2012 | 32.72 | 33.26 | 32.65 | 32.98 | 733,181 | +0.12(+0.36%) |
Apr 30, 2012 | 32.99 | 33.17 | 32.62 | 32.86 | 741,047 | -0.22(-0.65%) |
Apr 27, 2012 | 33.18 | 33.18 | 32.72 | 33.08 | 762,290 | +0.02(+0.05%) |
Apr 26, 2012 | 32.41 | 33.10 | 32.37 | 33.06 | 1,196,637 | +0.65(+2.00%) |
Apr 25, 2012 | 32.37 | 32.66 | 32.15 | 32.41 | 2,457,566 | +0.45(+1.40%) |
Apr 24, 2012 | 31.57 | 31.98 | 31.54 | 31.96 | 556,948 | +0.40(+1.28%) |
Apr 23, 2012 | 31.46 | 31.61 | 31.12 | 31.56 | 491,751 | -0.25(-0.79%) |
Apr 20, 2012 | 32.06 | 32.25 | 31.81 | 31.81 | 386,784 | -0.07(-0.23%) |
Apr 19, 2012 | 32.15 | 32.34 | 31.69 | 31.88 | 394,952 | -0.19(-0.59%) |
Apr 18, 2012 | 32.37 | 32.41 | 31.99 | 32.07 | 293,234 | -0.52(-1.60%) |
Apr 17, 2012 | 32.30 | 32.64 | 32.21 | 32.59 | 542,900 | +0.46(+1.43%) |
Apr 16, 2012 | 32.33 | 32.40 | 31.86 | 32.13 | 582,726 | +0.06(+0.20%) |
Apr 13, 2012 | 32.64 | 32.84 | 32.07 | 32.07 | 584,650 | -0.64(-1.95%) |
Apr 12, 2012 | 32.15 | 32.75 | 32.06 | 32.71 | 366,134 | +0.66(+2.05%) |
Apr 11, 2012 | 32.32 | 32.45 | 31.95 | 32.05 | 723,566 | +0.04(+0.11%) |
Apr 10, 2012 | 32.95 | 32.96 | 31.96 | 32.02 | 453,162 | -1.00(-3.02%) |
Apr 09, 2012 | 32.79 | 33.08 | 32.73 | 33.01 | 495,209 | -0.32(-0.97%) |
Apr 05, 2012 | 33.08 | 33.40 | 32.90 | 33.34 | 389,004 | +0.09(+0.27%) |
Apr 04, 2012 | 33.63 | 33.76 | 33.25 | 33.25 | 450,274 | -0.65(-1.91%) |
Apr 03, 2012 | 33.43 | 33.93 | 33.42 | 33.89 | 718,990 | +0.40(+1.18%) |