Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 32.93 | 32.99 | 32.49 | 32.85 | 3,045,562 | +1.61(+5.15%) |
Jun 28, 2012 | 30.85 | 31.25 | 30.65 | 31.24 | 1,930,957 | +0.06(+0.18%) |
Jun 27, 2012 | 30.87 | 31.33 | 30.73 | 31.19 | 2,070,439 | +0.02(+0.07%) |
Jun 26, 2012 | 31.22 | 31.33 | 30.78 | 31.16 | 1,915,311 | +0.37(+1.21%) |
Jun 25, 2012 | 30.96 | 30.99 | 30.66 | 30.79 | 1,853,674 | -1.09(-3.42%) |
Jun 22, 2012 | 31.92 | 31.99 | 31.53 | 31.88 | 1,837,187 | +0.01(+0.02%) |
Jun 21, 2012 | 33.28 | 33.30 | 31.87 | 31.88 | 1,818,625 | -1.78(-5.27%) |
Jun 20, 2012 | 34.08 | 34.12 | 33.38 | 33.65 | 1,953,658 | -0.02(-0.05%) |
Jun 19, 2012 | 33.58 | 33.92 | 33.34 | 33.67 | 2,501,055 | +0.59(+1.77%) |
Jun 18, 2012 | 32.67 | 33.22 | 32.50 | 33.08 | 1,827,345 | +0.48(+1.48%) |
Jun 15, 2012 | 32.11 | 32.62 | 32.04 | 32.60 | 2,559,786 | +0.87(+2.73%) |
Jun 14, 2012 | 31.27 | 31.87 | 31.13 | 31.73 | 1,945,604 | +0.02(+0.07%) |
Jun 13, 2012 | 31.68 | 32.16 | 31.50 | 31.71 | 1,945,849 | -0.41(-1.29%) |
Jun 12, 2012 | 31.85 | 32.13 | 31.46 | 32.12 | 1,830,033 | +1.01(+3.23%) |
Jun 11, 2012 | 31.99 | 32.02 | 31.08 | 31.12 | 2,150,185 | -0.45(-1.42%) |
Jun 08, 2012 | 31.08 | 31.63 | 30.88 | 31.57 | 1,810,729 | -0.78(-2.40%) |
Jun 07, 2012 | 32.92 | 32.99 | 32.27 | 32.34 | 5,663,943 | +0.73(+2.31%) |
Jun 06, 2012 | 31.08 | 31.64 | 31.07 | 31.61 | 2,749,339 | +1.30(+4.30%) |
Jun 05, 2012 | 30.01 | 30.38 | 29.95 | 30.31 | 2,134,212 | +0.22(+0.73%) |
Jun 04, 2012 | 29.77 | 30.14 | 29.60 | 30.09 | 2,010,861 | +0.10(+0.34%) |
Jun 01, 2012 | 29.52 | 30.18 | 29.49 | 29.99 | 1,876,300 | -0.17(-0.57%) |
May 31, 2012 | 30.25 | 30.31 | 29.61 | 30.16 | 4,381,954 | -0.17(-0.55%) |
May 30, 2012 | 30.46 | 30.54 | 30.27 | 30.33 | 1,554,868 | -1.17(-3.70%) |
May 29, 2012 | 31.58 | 31.77 | 31.19 | 31.49 | 2,083,751 | +0.92(+3.01%) |
May 25, 2012 | 30.52 | 30.73 | 30.42 | 30.57 | 1,266,584 | -0.42(-1.35%) |
May 24, 2012 | 30.88 | 31.19 | 30.60 | 30.99 | 1,320,182 | -0.14(-0.44%) |
May 23, 2012 | 30.76 | 31.19 | 30.19 | 31.13 | 2,002,327 | -0.21(-0.66%) |
May 22, 2012 | 31.92 | 32.09 | 31.13 | 31.34 | 1,712,806 | -0.33(-1.05%) |
May 21, 2012 | 31.07 | 31.69 | 30.99 | 31.67 | 1,505,156 | +0.88(+2.87%) |
May 18, 2012 | 31.24 | 31.35 | 30.68 | 30.78 | 1,814,745 | -0.29(-0.92%) |
May 17, 2012 | 31.53 | 31.61 | 31.02 | 31.07 | 2,374,691 | -0.57(-1.82%) |
May 16, 2012 | 32.12 | 32.58 | 31.64 | 31.65 | 1,435,946 | -0.50(-1.55%) |
May 15, 2012 | 32.76 | 33.05 | 32.04 | 32.15 | 2,523,678 | -0.88(-2.66%) |
May 14, 2012 | 33.15 | 33.41 | 33.00 | 33.03 | 2,803,963 | -0.91(-2.67%) |
May 11, 2012 | 33.81 | 34.48 | 33.80 | 33.93 | 2,181,650 | -0.76(-2.20%) |
May 10, 2012 | 34.95 | 35.10 | 34.53 | 34.70 | 1,805,890 | +0.28(+0.82%) |
May 09, 2012 | 34.01 | 34.73 | 33.75 | 34.42 | 1,653,907 | -0.47(-1.33%) |
May 08, 2012 | 34.87 | 34.93 | 34.15 | 34.88 | 1,358,200 | -0.55(-1.56%) |
May 07, 2012 | 35.40 | 35.64 | 35.20 | 35.43 | 907,113 | -0.19(-0.53%) |
May 04, 2012 | 35.98 | 36.12 | 35.46 | 35.62 | 1,581,965 | -1.16(-3.15%) |
May 03, 2012 | 37.30 | 37.43 | 36.66 | 36.78 | 1,075,042 | -0.87(-2.32%) |
May 02, 2012 | 37.76 | 37.76 | 37.26 | 37.66 | 3,126,244 | +0.05(+0.12%) |
May 01, 2012 | 36.98 | 37.96 | 36.97 | 37.61 | 2,674,462 | +0.64(+1.72%) |
Apr 30, 2012 | 36.95 | 36.99 | 36.60 | 36.97 | 2,022,622 | +0.14(+0.39%) |
Apr 27, 2012 | 36.98 | 36.98 | 36.60 | 36.83 | 4,260,106 | +0.60(+1.67%) |
Apr 26, 2012 | 35.85 | 36.30 | 35.79 | 36.22 | 1,015,087 | +0.12(+0.33%) |
Apr 25, 2012 | 36.01 | 36.13 | 35.71 | 36.10 | 1,908,958 | +0.76(+2.16%) |
Apr 24, 2012 | 35.01 | 35.61 | 34.96 | 35.34 | 1,572,037 | +0.02(+0.07%) |
Apr 23, 2012 | 35.29 | 35.32 | 34.83 | 35.32 | 2,032,170 | -0.94(-2.58%) |
Apr 20, 2012 | 36.44 | 36.52 | 36.16 | 36.25 | 2,390,788 | +0.50(+1.40%) |
Apr 19, 2012 | 36.10 | 36.28 | 35.54 | 35.75 | 1,569,673 | +0.02(+0.06%) |
Apr 18, 2012 | 35.85 | 36.00 | 35.63 | 35.73 | 1,592,479 | +0.56(+1.60%) |
Apr 17, 2012 | 34.93 | 35.35 | 34.71 | 35.17 | 1,011,651 | +0.55(+1.58%) |
Apr 16, 2012 | 34.75 | 34.88 | 34.28 | 34.62 | 1,399,393 | +0.19(+0.55%) |
Apr 13, 2012 | 35.13 | 35.13 | 34.36 | 34.43 | 1,762,384 | -0.62(-1.77%) |
Apr 12, 2012 | 34.42 | 35.14 | 34.39 | 35.05 | 1,496,398 | +1.22(+3.62%) |
Apr 11, 2012 | 34.15 | 34.21 | 33.73 | 33.83 | 1,839,879 | +0.38(+1.15%) |
Apr 10, 2012 | 33.90 | 34.09 | 33.23 | 33.44 | 3,992,964 | -0.75(-2.18%) |
Apr 09, 2012 | 33.88 | 34.36 | 33.81 | 34.19 | 905,149 | -0.14(-0.40%) |
Apr 05, 2012 | 34.24 | 35.04 | 34.21 | 34.33 | 2,459,758 | +0.09(+0.27%) |
Apr 04, 2012 | 34.40 | 34.65 | 34.05 | 34.24 | 1,596,055 | -1.07(-3.04%) |
Apr 03, 2012 | 35.89 | 35.90 | 34.96 | 35.31 | 2,980,074 | -0.75(-2.09%) |