Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 33.53 | 34.09 | 33.20 | 34.09 | 4,831,499 | +0.99(+2.98%) |
Jun 28, 2012 | 32.59 | 33.40 | 32.50 | 33.10 | 5,206,785 | +0.24(+0.73%) |
Jun 27, 2012 | 32.70 | 32.96 | 32.27 | 32.86 | 4,545,978 | -0.49(-1.48%) |
Jun 26, 2012 | 32.96 | 33.63 | 32.72 | 33.35 | 2,181,800 | +0.47(+1.42%) |
Jun 25, 2012 | 33.19 | 33.39 | 32.59 | 32.89 | 2,454,283 | -0.67(-2.00%) |
Jun 22, 2012 | 33.61 | 33.68 | 32.98 | 33.56 | 3,126,102 | +0.12(+0.37%) |
Jun 21, 2012 | 34.94 | 35.05 | 33.39 | 33.44 | 4,118,763 | -1.45(-4.17%) |
Jun 20, 2012 | 35.03 | 35.09 | 34.55 | 34.89 | 2,468,754 | -0.12(-0.33%) |
Jun 19, 2012 | 33.83 | 35.23 | 33.76 | 35.01 | 3,957,489 | +1.37(+4.08%) |
Jun 18, 2012 | 33.50 | 33.75 | 33.24 | 33.63 | 2,407,757 | -0.08(-0.24%) |
Jun 15, 2012 | 33.22 | 33.77 | 33.08 | 33.72 | 2,590,430 | +0.67(+2.03%) |
Jun 14, 2012 | 32.61 | 33.25 | 32.57 | 33.04 | 2,453,071 | +0.54(+1.67%) |
Jun 13, 2012 | 33.38 | 33.38 | 32.37 | 32.50 | 2,671,122 | -1.02(-3.05%) |
Jun 12, 2012 | 32.87 | 33.55 | 32.81 | 33.52 | 2,713,999 | +0.80(+2.45%) |
Jun 11, 2012 | 33.72 | 33.77 | 32.72 | 32.72 | 2,720,674 | -0.73(-2.19%) |
Jun 08, 2012 | 33.03 | 33.50 | 32.86 | 33.46 | 2,800,642 | +0.76(+2.33%) |
Jun 07, 2012 | 33.12 | 33.22 | 32.50 | 32.70 | 3,313,310 | -0.11(-0.33%) |
Jun 06, 2012 | 32.43 | 33.02 | 32.18 | 32.80 | 3,043,099 | +0.52(+1.61%) |
Jun 05, 2012 | 32.30 | 32.45 | 31.74 | 32.28 | 4,180,514 | -0.28(-0.86%) |
Jun 04, 2012 | 32.48 | 32.59 | 31.84 | 32.56 | 3,903,332 | +0.46(+1.43%) |
Jun 01, 2012 | 32.32 | 32.87 | 31.80 | 32.10 | 6,466,041 | -0.39(-1.20%) |
May 31, 2012 | 33.75 | 33.96 | 32.41 | 32.50 | 9,994,129 | -2.00(-5.79%) |
May 30, 2012 | 34.83 | 34.88 | 34.42 | 34.49 | 2,344,493 | -0.55(-1.57%) |
May 29, 2012 | 34.83 | 35.15 | 34.67 | 35.04 | 2,977,152 | +0.42(+1.21%) |
May 25, 2012 | 34.47 | 34.84 | 34.36 | 34.62 | 2,327,785 | +0.20(+0.57%) |
May 24, 2012 | 34.16 | 34.65 | 34.06 | 34.42 | 2,400,060 | +0.14(+0.42%) |
May 23, 2012 | 33.66 | 34.38 | 33.60 | 34.28 | 2,687,921 | +0.40(+1.19%) |
May 22, 2012 | 33.88 | 34.55 | 33.63 | 33.88 | 3,114,615 | +0.05(+0.16%) |
May 21, 2012 | 33.30 | 33.93 | 32.85 | 33.82 | 3,076,552 | +0.46(+1.39%) |
May 18, 2012 | 33.30 | 33.80 | 32.99 | 33.36 | 3,750,891 | +0.24(+0.72%) |
May 17, 2012 | 34.12 | 34.36 | 33.12 | 33.12 | 4,677,650 | -1.03(-3.02%) |
May 16, 2012 | 34.65 | 34.81 | 34.11 | 34.15 | 4,410,220 | -0.39(-1.13%) |
May 15, 2012 | 34.27 | 35.09 | 34.17 | 34.54 | 3,432,575 | +0.29(+0.84%) |
May 14, 2012 | 34.51 | 35.00 | 34.21 | 34.25 | 3,647,071 | -0.52(-1.49%) |
May 11, 2012 | 35.04 | 35.69 | 34.56 | 34.77 | 9,610,077 | -1.75(-4.80%) |
May 10, 2012 | 37.13 | 37.13 | 36.26 | 36.53 | 4,840,951 | -0.27(-0.72%) |
May 09, 2012 | 36.31 | 37.13 | 36.06 | 36.79 | 3,193,620 | -0.06(-0.17%) |
May 08, 2012 | 37.49 | 37.49 | 36.01 | 36.85 | 4,036,940 | -0.83(-2.21%) |
May 07, 2012 | 38.01 | 38.39 | 37.63 | 37.69 | 2,159,372 | -0.46(-1.20%) |
May 04, 2012 | 38.77 | 38.88 | 38.12 | 38.14 | 2,160,577 | -0.66(-1.69%) |
May 03, 2012 | 39.21 | 39.41 | 38.59 | 38.80 | 3,086,907 | -0.23(-0.59%) |
May 02, 2012 | 38.00 | 39.07 | 38.00 | 39.03 | 3,585,406 | +0.91(+2.40%) |
May 01, 2012 | 38.18 | 38.55 | 37.94 | 38.12 | 2,022,634 | +0.00(+0.00%) |
Apr 30, 2012 | 38.23 | 38.38 | 37.89 | 38.12 | 2,226,237 | -0.13(-0.34%) |
Apr 27, 2012 | 38.13 | 38.54 | 37.87 | 38.25 | 1,736,938 | +0.32(+0.85%) |
Apr 26, 2012 | 37.66 | 38.12 | 37.38 | 37.93 | 1,781,828 | +0.27(+0.72%) |
Apr 25, 2012 | 37.10 | 37.69 | 37.09 | 37.65 | 2,044,009 | +0.85(+2.32%) |
Apr 24, 2012 | 37.38 | 37.41 | 36.57 | 36.80 | 2,208,608 | -0.47(-1.26%) |
Apr 23, 2012 | 37.41 | 37.47 | 36.75 | 37.27 | 1,750,671 | -0.33(-0.89%) |
Apr 20, 2012 | 38.03 | 38.03 | 37.46 | 37.60 | 2,306,567 | -0.31(-0.81%) |
Apr 19, 2012 | 38.11 | 38.39 | 37.58 | 37.91 | 1,761,775 | -0.13(-0.34%) |
Apr 18, 2012 | 38.01 | 38.25 | 37.77 | 38.04 | 1,629,425 | -0.14(-0.38%) |
Apr 17, 2012 | 38.05 | 38.38 | 37.88 | 38.18 | 2,110,317 | +0.30(+0.79%) |
Apr 16, 2012 | 38.21 | 38.21 | 37.45 | 37.88 | 2,699,243 | +0.36(+0.96%) |
Apr 13, 2012 | 37.41 | 37.82 | 37.28 | 37.52 | 1,879,286 | -0.07(-0.18%) |
Apr 12, 2012 | 37.30 | 37.70 | 36.77 | 37.59 | 2,192,900 | +0.31(+0.84%) |
Apr 11, 2012 | 36.93 | 37.37 | 36.82 | 37.28 | 2,586,333 | +0.80(+2.19%) |
Apr 10, 2012 | 37.91 | 38.02 | 36.30 | 36.48 | 3,127,588 | -1.63(-4.28%) |
Apr 09, 2012 | 38.06 | 38.11 | 37.52 | 38.11 | 2,566,151 | -0.22(-0.57%) |
Apr 05, 2012 | 37.88 | 38.72 | 37.71 | 38.33 | 2,678,206 | +0.42(+1.12%) |
Apr 04, 2012 | 37.54 | 37.95 | 37.32 | 37.90 | 2,632,303 | +0.12(+0.31%) |
Apr 03, 2012 | 38.28 | 38.55 | 37.74 | 37.79 | 2,737,925 | -0.50(-1.32%) |