Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 30.29 | 30.45 | 30.29 | 30.45 | 526 | +1.27(+4.37%) |
Jun 28, 2012 | 28.80 | 29.18 | 28.80 | 29.18 | 2,851 | +0.09(+0.32%) |
Jun 27, 2012 | 28.91 | 29.14 | 28.84 | 29.08 | 6,352 | +0.42(+1.45%) |
Jun 26, 2012 | 28.35 | 28.67 | 28.35 | 28.67 | 3,293 | +0.34(+1.21%) |
Jun 25, 2012 | 28.33 | 28.33 | 28.33 | 28.33 | 515 | -0.66(-2.29%) |
Jun 22, 2012 | 29.02 | 29.02 | 28.92 | 28.99 | 2,075 | +0.22(+0.76%) |
Jun 21, 2012 | 29.44 | 29.44 | 28.77 | 28.77 | 8,752 | -1.37(-4.54%) |
Jun 20, 2012 | 30.06 | 30.29 | 30.06 | 30.14 | 1,480 | -0.03(-0.08%) |
Jun 19, 2012 | 30.13 | 30.20 | 30.13 | 30.16 | 2,286 | +0.53(+1.80%) |
Jun 18, 2012 | 29.44 | 29.66 | 29.44 | 29.63 | 6,495 | +0.02(+0.06%) |
Jun 15, 2012 | 29.49 | 29.61 | 29.49 | 29.61 | 509 | +0.36(+1.22%) |
Jun 14, 2012 | 29.09 | 29.26 | 29.09 | 29.26 | 2,265 | +0.05(+0.17%) |
Jun 13, 2012 | 29.06 | 29.21 | 29.06 | 29.21 | 1,413 | -0.02(-0.07%) |
Jun 12, 2012 | 29.10 | 29.36 | 29.10 | 29.23 | 8,060 | -0.25(-0.86%) |
Jun 11, 2012 | 29.65 | 29.65 | 29.46 | 29.48 | 1,592 | +0.05(+0.17%) |
Jun 08, 2012 | 29.30 | 29.60 | 29.30 | 29.43 | 4,666 | -0.37(-1.23%) |
Jun 07, 2012 | 29.68 | 29.80 | 29.65 | 29.80 | 1,394 | +0.27(+0.90%) |
Jun 06, 2012 | 28.81 | 29.53 | 28.81 | 29.53 | 3,293 | +1.23(+4.36%) |
Jun 05, 2012 | 28.19 | 28.37 | 28.19 | 28.30 | 3,810 | +0.21(+0.76%) |
Jun 04, 2012 | 28.33 | 28.39 | 27.88 | 28.08 | 11,236 | -0.20(-0.69%) |
Jun 01, 2012 | 28.41 | 28.41 | 28.22 | 28.28 | 5,144 | -0.81(-2.79%) |
May 31, 2012 | 28.92 | 29.13 | 28.65 | 29.09 | 4,106 | +0.02(+0.06%) |
May 30, 2012 | 29.20 | 29.20 | 29.06 | 29.07 | 3,581 | -0.87(-2.91%) |
May 29, 2012 | 29.86 | 30.14 | 29.75 | 29.94 | 3,652 | +0.45(+1.52%) |
May 25, 2012 | 29.49 | 29.60 | 29.49 | 29.50 | 1,040 | +0.12(+0.40%) |
May 24, 2012 | 29.64 | 29.64 | 29.38 | 29.38 | 1,421 | -0.24(-0.80%) |
May 23, 2012 | 29.59 | 29.61 | 29.01 | 29.61 | 6,361 | -0.42(-1.41%) |
May 22, 2012 | 30.27 | 30.37 | 30.03 | 30.04 | 45,955 | +0.15(+0.51%) |
May 21, 2012 | 29.12 | 29.88 | 29.12 | 29.88 | 2,437 | +1.01(+3.51%) |
May 18, 2012 | 29.07 | 29.08 | 28.80 | 28.87 | 12,620 | -0.24(-0.81%) |
May 17, 2012 | 29.38 | 29.72 | 29.11 | 29.11 | 28,067 | -0.57(-1.91%) |
May 16, 2012 | 29.90 | 29.90 | 29.63 | 29.67 | 5,419 | -0.46(-1.52%) |
May 15, 2012 | 30.27 | 30.53 | 30.09 | 30.13 | 4,298 | -0.48(-1.57%) |
May 14, 2012 | 30.60 | 30.69 | 30.60 | 30.61 | 5,580 | -0.75(-2.40%) |
May 11, 2012 | 31.23 | 31.45 | 31.23 | 31.36 | 2,473 | -0.08(-0.24%) |
May 10, 2012 | 31.45 | 31.60 | 31.44 | 31.44 | 1,672 | +0.17(+0.55%) |
May 09, 2012 | 31.16 | 31.27 | 30.86 | 31.27 | 4,264 | -0.14(-0.44%) |
May 08, 2012 | 31.39 | 31.43 | 31.37 | 31.41 | 2,151 | -0.74(-2.29%) |
May 07, 2012 | 32.13 | 32.20 | 32.08 | 32.14 | 1,906 | +0.18(+0.56%) |
May 04, 2012 | 32.37 | 32.37 | 31.95 | 31.96 | 3,043 | -0.84(-2.55%) |
May 03, 2012 | 32.93 | 32.93 | 32.73 | 32.80 | 1,664 | -0.43(-1.29%) |
May 02, 2012 | 33.00 | 33.23 | 33.00 | 33.23 | 2,481 | -0.55(-1.63%) |
May 01, 2012 | 33.28 | 33.91 | 33.27 | 33.78 | 4,266 | +0.51(+1.55%) |
Apr 30, 2012 | 33.32 | 33.32 | 33.16 | 33.27 | 3,772 | -0.21(-0.62%) |
Apr 27, 2012 | 33.34 | 33.63 | 33.31 | 33.48 | 3,413 | +0.28(+0.83%) |
Apr 26, 2012 | 33.12 | 33.20 | 33.04 | 33.20 | 1,409 | +0.06(+0.18%) |
Apr 25, 2012 | 33.10 | 33.14 | 33.04 | 33.14 | 2,132 | +0.65(+2.00%) |
Apr 24, 2012 | 32.34 | 32.64 | 32.34 | 32.49 | 1,486 | +0.35(+1.08%) |
Apr 23, 2012 | 31.96 | 32.21 | 31.96 | 32.14 | 2,331 | -0.91(-2.76%) |
Apr 20, 2012 | 32.98 | 33.24 | 32.98 | 33.05 | 1,516 | +0.32(+0.97%) |
Apr 19, 2012 | 32.94 | 32.94 | 32.69 | 32.74 | 2,909 | -0.40(-1.22%) |
Apr 18, 2012 | 33.20 | 33.24 | 33.14 | 33.14 | 6,692 | -0.68(-2.02%) |
Apr 17, 2012 | 33.77 | 33.97 | 33.77 | 33.82 | 1,509 | +0.92(+2.80%) |
Apr 16, 2012 | 32.97 | 33.22 | 32.74 | 32.90 | 4,409 | -0.01(-0.04%) |
Apr 13, 2012 | 33.28 | 33.28 | 32.92 | 32.92 | 934 | -0.70(-2.07%) |
Apr 12, 2012 | 33.16 | 33.69 | 33.16 | 33.61 | 3,301 | +0.66(+2.00%) |
Apr 11, 2012 | 32.94 | 33.01 | 32.81 | 32.95 | 572 | +0.79(+2.47%) |
Apr 10, 2012 | 32.76 | 32.93 | 32.16 | 32.16 | 2,138 | -0.92(-2.79%) |
Apr 09, 2012 | 32.96 | 33.18 | 32.96 | 33.08 | 4,461 | -0.39(-1.18%) |
Apr 05, 2012 | 33.27 | 33.55 | 33.27 | 33.47 | 609 | -0.14(-0.42%) |
Apr 04, 2012 | 33.53 | 33.62 | 33.48 | 33.61 | 2,207 | -0.84(-2.43%) |
Apr 03, 2012 | 34.63 | 34.69 | 34.45 | 34.45 | 1,217 | -0.52(-1.50%) |