Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 30.77 | 30.85 | 30.56 | 30.85 | 4,461,843 | +0.65(+2.15%) |
Jun 28, 2012 | 29.61 | 30.22 | 29.53 | 30.20 | 4,757,478 | +0.31(+1.04%) |
Jun 27, 2012 | 29.62 | 29.95 | 29.40 | 29.89 | 4,595,824 | +0.45(+1.53%) |
Jun 26, 2012 | 29.66 | 29.84 | 29.36 | 29.44 | 6,432,403 | -0.16(-0.54%) |
Jun 25, 2012 | 29.91 | 29.92 | 29.47 | 29.60 | 3,924,701 | -0.79(-2.60%) |
Jun 22, 2012 | 30.25 | 30.48 | 30.10 | 30.39 | 3,472,644 | +0.42(+1.40%) |
Jun 21, 2012 | 30.38 | 30.52 | 29.95 | 29.97 | 5,695,846 | -0.31(-1.02%) |
Jun 20, 2012 | 30.34 | 30.39 | 29.68 | 30.28 | 5,404,890 | +0.01(+0.03%) |
Jun 19, 2012 | 30.18 | 30.50 | 30.16 | 30.27 | 3,906,785 | +0.22(+0.73%) |
Jun 18, 2012 | 29.78 | 30.22 | 29.62 | 30.05 | 5,020,684 | +0.23(+0.77%) |
Jun 15, 2012 | 29.69 | 29.82 | 29.30 | 29.82 | 4,783,627 | +0.44(+1.50%) |
Jun 14, 2012 | 28.88 | 29.50 | 28.87 | 29.38 | 4,336,382 | +0.56(+1.94%) |
Jun 13, 2012 | 28.93 | 29.24 | 28.72 | 28.82 | 6,170,159 | -0.19(-0.65%) |
Jun 12, 2012 | 28.49 | 29.01 | 28.19 | 29.01 | 4,432,987 | +0.53(+1.86%) |
Jun 11, 2012 | 29.26 | 29.35 | 28.45 | 28.48 | 3,894,667 | -0.53(-1.83%) |
Jun 08, 2012 | 28.51 | 29.01 | 28.26 | 29.01 | 4,089,593 | +0.47(+1.65%) |
Jun 07, 2012 | 28.75 | 29.08 | 28.45 | 28.54 | 6,129,717 | +0.15(+0.53%) |
Jun 06, 2012 | 28.13 | 28.39 | 27.86 | 28.39 | 4,443,939 | +0.54(+1.94%) |
Jun 05, 2012 | 27.57 | 28.12 | 27.50 | 27.85 | 4,831,599 | +0.21(+0.76%) |
Jun 04, 2012 | 28.42 | 28.49 | 27.40 | 27.64 | 9,672,022 | -0.71(-2.50%) |
Jun 01, 2012 | 29.57 | 29.63 | 28.28 | 28.35 | 8,996,821 | -1.87(-6.19%) |
May 31, 2012 | 30.10 | 30.45 | 29.79 | 30.22 | 4,856,130 | +0.06(+0.20%) |
May 30, 2012 | 30.30 | 30.45 | 30.10 | 30.16 | 3,766,943 | -0.48(-1.57%) |
May 29, 2012 | 30.64 | 30.75 | 30.31 | 30.64 | 3,088,892 | +0.21(+0.69%) |
May 25, 2012 | 30.24 | 30.69 | 30.20 | 30.43 | 3,098,431 | +0.17(+0.56%) |
May 24, 2012 | 30.22 | 30.33 | 29.90 | 30.26 | 3,568,403 | +0.12(+0.40%) |
May 23, 2012 | 29.88 | 30.23 | 29.52 | 30.14 | 3,607,301 | +0.04(+0.13%) |
May 22, 2012 | 30.10 | 30.39 | 29.89 | 30.10 | 6,076,269 | +0.09(+0.30%) |
May 21, 2012 | 29.86 | 30.25 | 29.56 | 30.01 | 4,279,366 | +0.33(+1.11%) |
May 18, 2012 | 30.17 | 30.35 | 29.52 | 29.68 | 5,868,622 | -0.43(-1.43%) |
May 17, 2012 | 30.69 | 30.76 | 30.11 | 30.11 | 4,223,451 | -0.53(-1.73%) |
May 16, 2012 | 30.97 | 31.21 | 30.64 | 30.64 | 4,281,590 | -0.10(-0.33%) |
May 15, 2012 | 31.16 | 31.26 | 30.66 | 30.74 | 4,556,691 | -0.40(-1.28%) |
May 14, 2012 | 31.17 | 31.50 | 31.09 | 31.14 | 4,030,405 | -0.61(-1.92%) |
May 11, 2012 | 31.45 | 31.97 | 31.19 | 31.75 | 4,131,814 | -0.02(-0.06%) |
May 10, 2012 | 31.85 | 31.97 | 31.59 | 31.77 | 3,505,012 | +0.54(+1.73%) |
May 09, 2012 | 31.28 | 31.52 | 31.00 | 31.23 | 3,825,278 | -0.40(-1.26%) |
May 08, 2012 | 31.60 | 31.78 | 31.35 | 31.63 | 2,928,874 | -0.24(-0.75%) |
May 07, 2012 | 31.57 | 32.00 | 31.47 | 31.87 | 3,182,761 | +0.30(+0.95%) |
May 04, 2012 | 31.88 | 32.09 | 31.43 | 31.57 | 4,038,420 | -0.47(-1.47%) |
May 03, 2012 | 32.25 | 32.42 | 31.92 | 32.04 | 3,888,140 | -0.15(-0.47%) |
May 02, 2012 | 32.20 | 32.39 | 31.91 | 32.19 | 3,961,615 | -0.19(-0.59%) |
May 01, 2012 | 32.13 | 32.67 | 32.03 | 32.38 | 4,694,289 | +0.34(+1.06%) |
Apr 30, 2012 | 32.60 | 32.74 | 31.87 | 32.04 | 4,987,203 | -0.59(-1.81%) |
Apr 27, 2012 | 32.67 | 32.71 | 32.33 | 32.63 | 3,394,940 | +0.14(+0.43%) |
Apr 26, 2012 | 32.44 | 32.64 | 32.30 | 32.49 | 5,664,296 | +0.05(+0.15%) |
Apr 25, 2012 | 32.08 | 32.50 | 32.00 | 32.44 | 5,369,521 | +0.49(+1.53%) |
Apr 24, 2012 | 31.64 | 32.00 | 31.64 | 31.95 | 5,960,793 | +0.31(+0.98%) |
Apr 23, 2012 | 31.01 | 31.76 | 31.01 | 31.64 | 5,701,078 | +0.06(+0.19%) |
Apr 20, 2012 | 31.26 | 31.72 | 31.21 | 31.58 | 9,122,126 | +0.48(+1.54%) |
Apr 19, 2012 | 31.37 | 31.49 | 30.82 | 31.10 | 7,528,574 | -0.18(-0.58%) |
Apr 18, 2012 | 31.07 | 31.49 | 30.90 | 31.28 | 6,172,113 | +0.02(+0.06%) |
Apr 17, 2012 | 30.97 | 31.42 | 30.96 | 31.26 | 5,187,424 | +0.43(+1.39%) |
Apr 16, 2012 | 30.75 | 31.00 | 30.48 | 30.83 | 4,127,023 | +0.34(+1.12%) |
Apr 13, 2012 | 31.08 | 31.08 | 30.48 | 30.49 | 4,106,501 | -0.69(-2.21%) |
Apr 12, 2012 | 30.58 | 31.21 | 30.56 | 31.18 | 5,554,492 | +0.60(+1.96%) |
Apr 11, 2012 | 30.50 | 30.90 | 30.47 | 30.58 | 6,038,330 | +0.62(+2.07%) |
Apr 10, 2012 | 30.52 | 30.73 | 29.93 | 29.96 | 5,721,699 | -0.67(-2.19%) |
Apr 09, 2012 | 30.69 | 30.91 | 30.39 | 30.63 | 4,384,360 | -0.67(-2.14%) |
Apr 05, 2012 | 31.12 | 31.40 | 31.06 | 31.30 | 3,873,920 | -0.07(-0.22%) |
Apr 04, 2012 | 31.33 | 31.59 | 31.07 | 31.37 | 6,282,587 | -0.32(-1.01%) |
Apr 03, 2012 | 31.37 | 31.69 | 31.25 | 31.69 | 6,455,975 | +0.35(+1.12%) |