Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 38.28 | 38.50 | 38.02 | 38.50 | 6,793,484 | +0.63(+1.66%) |
Jun 28, 2012 | 37.67 | 37.97 | 37.46 | 37.87 | 9,707,597 | -0.13(-0.34%) |
Jun 27, 2012 | 37.24 | 38.09 | 37.14 | 38.00 | 7,363,335 | +0.85(+2.29%) |
Jun 26, 2012 | 36.69 | 37.26 | 36.59 | 37.15 | 5,347,867 | +0.53(+1.45%) |
Jun 25, 2012 | 37.06 | 37.20 | 36.57 | 36.62 | 6,874,738 | -0.87(-2.32%) |
Jun 22, 2012 | 37.40 | 37.57 | 37.14 | 37.49 | 7,582,649 | +0.22(+0.59%) |
Jun 21, 2012 | 37.28 | 37.41 | 36.95 | 37.27 | 9,014,241 | +0.14(+0.38%) |
Jun 20, 2012 | 37.34 | 37.60 | 36.78 | 37.13 | 5,952,102 | -0.20(-0.54%) |
Jun 19, 2012 | 37.36 | 37.50 | 37.05 | 37.33 | 8,264,921 | +0.18(+0.48%) |
Jun 18, 2012 | 36.50 | 37.19 | 36.34 | 37.15 | 10,574,097 | +0.73(+2.00%) |
Jun 15, 2012 | 35.60 | 36.47 | 35.51 | 36.42 | 10,579,823 | +0.99(+2.79%) |
Jun 14, 2012 | 34.96 | 35.59 | 34.87 | 35.43 | 5,961,425 | +0.60(+1.72%) |
Jun 13, 2012 | 35.28 | 35.37 | 34.73 | 34.83 | 5,317,226 | -0.50(-1.42%) |
Jun 12, 2012 | 34.59 | 35.37 | 34.54 | 35.33 | 4,833,033 | +0.77(+2.23%) |
Jun 11, 2012 | 35.94 | 35.95 | 34.54 | 34.56 | 7,511,907 | -0.67(-1.90%) |
Jun 08, 2012 | 34.86 | 35.32 | 34.66 | 35.23 | 6,685,835 | +0.23(+0.66%) |
Jun 07, 2012 | 35.21 | 35.42 | 34.86 | 35.00 | 7,677,692 | +0.14(+0.40%) |
Jun 06, 2012 | 34.21 | 34.86 | 34.15 | 34.86 | 4,544,910 | +0.82(+2.41%) |
Jun 05, 2012 | 34.00 | 34.12 | 33.75 | 34.04 | 4,855,300 | -0.08(-0.23%) |
Jun 04, 2012 | 33.74 | 34.37 | 33.64 | 34.12 | 7,597,613 | +0.36(+1.07%) |
Jun 01, 2012 | 34.21 | 34.55 | 33.62 | 33.76 | 7,348,462 | -0.71(-2.06%) |
May 31, 2012 | 34.47 | 34.84 | 34.33 | 34.47 | 9,465,407 | -0.03(-0.09%) |
May 30, 2012 | 35.07 | 35.09 | 34.50 | 34.50 | 6,470,908 | -0.77(-2.18%) |
May 29, 2012 | 34.61 | 35.34 | 34.42 | 35.27 | 8,199,382 | +0.57(+1.64%) |
May 25, 2012 | 34.52 | 34.92 | 34.49 | 34.70 | 5,503,153 | +0.12(+0.35%) |
May 24, 2012 | 34.45 | 34.80 | 34.27 | 34.58 | 5,515,444 | +0.16(+0.46%) |
May 23, 2012 | 34.42 | 34.67 | 33.96 | 34.42 | 4,493,361 | -0.13(-0.38%) |
May 22, 2012 | 34.64 | 34.87 | 34.35 | 34.55 | 4,435,959 | +0.05(+0.14%) |
May 21, 2012 | 34.33 | 34.60 | 34.16 | 34.50 | 5,327,179 | +0.23(+0.67%) |
May 18, 2012 | 34.71 | 34.83 | 34.19 | 34.27 | 6,599,921 | -0.35(-1.01%) |
May 17, 2012 | 35.29 | 35.29 | 34.61 | 34.62 | 5,349,243 | -0.65(-1.84%) |
May 16, 2012 | 35.43 | 35.64 | 35.27 | 35.27 | 4,455,562 | -0.01(-0.03%) |
May 15, 2012 | 35.44 | 35.84 | 35.22 | 35.28 | 5,690,558 | -0.29(-0.82%) |
May 14, 2012 | 35.43 | 35.84 | 35.39 | 35.57 | 4,388,768 | -0.12(-0.34%) |
May 11, 2012 | 35.71 | 36.10 | 35.64 | 35.69 | 3,311,002 | -0.18(-0.50%) |
May 10, 2012 | 35.84 | 36.24 | 35.64 | 35.87 | 4,532,104 | +0.23(+0.65%) |
May 09, 2012 | 35.35 | 35.94 | 35.24 | 35.64 | 5,728,673 | -0.05(-0.14%) |
May 08, 2012 | 35.75 | 35.83 | 35.30 | 35.69 | 5,561,405 | -0.31(-0.86%) |
May 07, 2012 | 36.09 | 36.23 | 35.85 | 36.00 | 6,191,056 | -0.35(-0.96%) |
May 04, 2012 | 36.84 | 36.91 | 36.19 | 36.35 | 4,783,834 | -0.63(-1.70%) |
May 03, 2012 | 37.40 | 37.41 | 36.84 | 36.98 | 5,785,146 | -0.31(-0.83%) |
May 02, 2012 | 37.45 | 37.81 | 37.11 | 37.29 | 8,508,216 | -0.63(-1.66%) |
May 01, 2012 | 37.48 | 38.16 | 37.43 | 37.92 | 6,843,618 | +0.45(+1.19%) |
Apr 30, 2012 | 37.90 | 38.09 | 37.35 | 37.48 | 5,936,289 | -0.59(-1.56%) |
Apr 27, 2012 | 37.96 | 38.21 | 37.81 | 38.07 | 6,184,316 | +0.19(+0.50%) |
Apr 26, 2012 | 37.21 | 37.99 | 37.14 | 37.88 | 6,423,599 | +0.70(+1.88%) |
Apr 25, 2012 | 36.61 | 37.24 | 36.55 | 37.18 | 6,491,016 | +0.76(+2.09%) |
Apr 24, 2012 | 36.35 | 36.53 | 36.21 | 36.42 | 4,821,462 | +0.15(+0.41%) |
Apr 23, 2012 | 36.34 | 36.41 | 36.06 | 36.27 | 5,096,275 | -0.33(-0.90%) |
Apr 20, 2012 | 36.33 | 36.69 | 36.31 | 36.60 | 5,570,390 | +0.29(+0.80%) |
Apr 19, 2012 | 36.28 | 36.53 | 36.07 | 36.31 | 4,640,747 | +0.09(+0.25%) |
Apr 18, 2012 | 36.10 | 36.38 | 36.02 | 36.22 | 4,577,517 | -0.11(-0.30%) |
Apr 17, 2012 | 35.65 | 36.49 | 35.63 | 36.33 | 4,492,589 | +0.62(+1.74%) |
Apr 16, 2012 | 35.75 | 35.91 | 35.57 | 35.71 | 5,764,497 | +0.02(+0.06%) |
Apr 13, 2012 | 36.03 | 36.31 | 35.63 | 35.69 | 6,282,018 | -0.34(-0.94%) |
Apr 12, 2012 | 35.75 | 36.20 | 35.67 | 36.03 | 5,433,599 | +0.31(+0.87%) |
Apr 11, 2012 | 35.59 | 35.91 | 35.56 | 35.72 | 4,456,328 | +0.31(+0.88%) |
Apr 10, 2012 | 35.91 | 36.13 | 35.24 | 35.41 | 6,230,796 | -0.62(-1.72%) |
Apr 09, 2012 | 36.20 | 36.37 | 36.02 | 36.03 | 4,387,073 | -0.62(-1.69%) |
Apr 05, 2012 | 36.82 | 36.97 | 36.63 | 36.65 | 5,914,417 | -0.27(-0.73%) |
Apr 04, 2012 | 37.35 | 37.35 | 36.78 | 36.92 | 7,475,402 | -0.57(-1.52%) |
Apr 03, 2012 | 37.45 | 37.68 | 37.14 | 37.49 | 7,912,608 | -0.10(-0.27%) |