Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 32.95 | 34.07 | 32.76 | 33.40 | 3,541,225 | +1.86(+5.91%) |
Jun 28, 2012 | 30.41 | 31.89 | 30.31 | 31.54 | 2,888,076 | +0.71(+2.29%) |
Jun 27, 2012 | 31.39 | 31.72 | 30.13 | 30.83 | 3,339,627 | -0.31(-1.01%) |
Jun 26, 2012 | 31.32 | 31.54 | 30.12 | 31.15 | 3,053,252 | +0.17(+0.54%) |
Jun 25, 2012 | 32.04 | 32.09 | 29.97 | 30.98 | 4,191,298 | -1.83(-5.56%) |
Jun 22, 2012 | 33.86 | 34.15 | 31.85 | 32.80 | 10,052,973 | -0.69(-2.05%) |
Jun 21, 2012 | 35.65 | 36.11 | 32.99 | 33.49 | 3,395,466 | -1.18(-3.40%) |
Jun 20, 2012 | 35.55 | 35.77 | 33.50 | 34.67 | 4,427,368 | -1.57(-4.33%) |
Jun 19, 2012 | 34.29 | 36.39 | 34.29 | 36.24 | 3,641,967 | +2.10(+6.15%) |
Jun 18, 2012 | 33.64 | 34.34 | 33.20 | 34.14 | 2,604,266 | -0.02(-0.06%) |
Jun 15, 2012 | 32.94 | 34.43 | 32.62 | 34.16 | 4,047,092 | +1.72(+5.29%) |
Jun 14, 2012 | 31.05 | 32.77 | 31.03 | 32.44 | 2,950,659 | +1.36(+4.39%) |
Jun 13, 2012 | 31.38 | 32.08 | 30.77 | 31.08 | 3,403,974 | -0.62(-1.95%) |
Jun 12, 2012 | 30.09 | 32.13 | 30.09 | 31.70 | 5,224,979 | +2.08(+7.02%) |
Jun 11, 2012 | 32.43 | 32.89 | 29.57 | 29.62 | 4,569,932 | -2.33(-7.28%) |
Jun 08, 2012 | 32.65 | 32.69 | 31.14 | 31.94 | 3,332,735 | -0.87(-2.66%) |
Jun 07, 2012 | 32.80 | 34.94 | 32.77 | 32.81 | 4,598,896 | +0.82(+2.58%) |
Jun 06, 2012 | 31.84 | 32.89 | 31.65 | 31.99 | 6,276,794 | +0.68(+2.16%) |
Jun 05, 2012 | 29.62 | 31.58 | 29.40 | 31.31 | 3,881,398 | +1.72(+5.80%) |
Jun 04, 2012 | 31.11 | 31.22 | 28.53 | 29.60 | 3,941,649 | -0.93(-3.05%) |
Jun 01, 2012 | 32.19 | 32.28 | 30.11 | 30.53 | 6,142,000 | -3.38(-9.96%) |
May 31, 2012 | 36.14 | 36.14 | 32.62 | 33.90 | 4,928,487 | -2.09(-5.81%) |
May 30, 2012 | 36.93 | 36.95 | 35.47 | 35.99 | 2,708,641 | -1.70(-4.50%) |
May 29, 2012 | 36.87 | 37.81 | 36.48 | 37.69 | 2,737,669 | +1.72(+4.77%) |
May 25, 2012 | 35.68 | 36.03 | 35.15 | 35.97 | 1,299,465 | +0.29(+0.82%) |
May 24, 2012 | 36.11 | 36.39 | 34.65 | 35.68 | 2,079,730 | -0.25(-0.68%) |
May 23, 2012 | 34.37 | 36.13 | 33.82 | 35.92 | 2,550,245 | +0.94(+2.69%) |
May 22, 2012 | 35.30 | 36.31 | 34.48 | 34.98 | 3,247,898 | -0.26(-0.75%) |
May 21, 2012 | 32.47 | 35.56 | 32.47 | 35.25 | 4,159,507 | +2.82(+8.68%) |
May 18, 2012 | 33.34 | 33.60 | 32.10 | 32.43 | 5,209,535 | -0.82(-2.48%) |
May 17, 2012 | 37.76 | 37.78 | 32.85 | 33.26 | 10,409,109 | -4.01(-10.77%) |
May 16, 2012 | 38.60 | 39.14 | 36.78 | 37.27 | 4,556,003 | -1.19(-3.09%) |
May 15, 2012 | 40.33 | 40.37 | 38.11 | 38.46 | 5,317,264 | -1.69(-4.20%) |
May 14, 2012 | 41.81 | 42.20 | 39.82 | 40.14 | 3,510,598 | -2.45(-5.76%) |
May 11, 2012 | 41.67 | 42.99 | 41.22 | 42.60 | 2,380,292 | +0.30(+0.72%) |
May 10, 2012 | 42.52 | 43.91 | 42.03 | 42.29 | 2,388,079 | +0.65(+1.56%) |
May 09, 2012 | 40.46 | 42.69 | 40.26 | 41.65 | 3,588,812 | +0.32(+0.78%) |
May 08, 2012 | 41.64 | 41.80 | 39.32 | 41.32 | 3,807,069 | -0.65(-1.54%) |
May 07, 2012 | 41.46 | 42.51 | 41.21 | 41.97 | 1,868,285 | +0.55(+1.33%) |
May 04, 2012 | 42.48 | 42.90 | 40.69 | 41.42 | 3,411,468 | -1.51(-3.52%) |
May 03, 2012 | 44.38 | 44.50 | 42.02 | 42.93 | 3,029,213 | -1.36(-3.08%) |
May 02, 2012 | 43.47 | 44.62 | 42.99 | 44.30 | 2,816,126 | +0.33(+0.76%) |
May 01, 2012 | 44.06 | 44.76 | 43.72 | 43.96 | 6,813,587 | -1.84(-4.03%) |
Apr 30, 2012 | 46.01 | 46.21 | 45.03 | 45.81 | 5,710,197 | -0.14(-0.30%) |
Apr 27, 2012 | 44.41 | 47.08 | 44.20 | 45.94 | 3,109,959 | +1.84(+4.16%) |
Apr 26, 2012 | 45.13 | 45.58 | 43.98 | 44.11 | 1,821,904 | -1.02(-2.26%) |
Apr 25, 2012 | 44.44 | 45.21 | 44.29 | 45.13 | 1,117,485 | +1.30(+2.96%) |
Apr 24, 2012 | 43.53 | 44.75 | 43.06 | 43.83 | 1,547,784 | +0.29(+0.68%) |
Apr 23, 2012 | 43.34 | 43.86 | 42.35 | 43.54 | 1,726,089 | -0.78(-1.75%) |
Apr 20, 2012 | 45.11 | 45.31 | 44.09 | 44.31 | 2,027,191 | +0.01(+0.02%) |
Apr 19, 2012 | 44.99 | 45.76 | 44.07 | 44.31 | 2,487,978 | -0.59(-1.31%) |
Apr 18, 2012 | 43.55 | 45.83 | 42.25 | 44.89 | 8,676,407 | +4.75(+11.83%) |
Apr 17, 2012 | 40.00 | 40.40 | 39.54 | 40.14 | 2,259,344 | +0.60(+1.51%) |
Apr 16, 2012 | 39.86 | 40.38 | 38.72 | 39.55 | 1,666,174 | +0.00(+0.00%) |
Apr 13, 2012 | 39.77 | 39.92 | 39.33 | 39.55 | 1,800,489 | -0.34(-0.86%) |
Apr 12, 2012 | 38.36 | 40.15 | 38.24 | 39.89 | 1,958,326 | +1.54(+4.02%) |
Apr 11, 2012 | 38.53 | 39.01 | 37.81 | 38.35 | 1,989,154 | +0.46(+1.22%) |
Apr 10, 2012 | 40.56 | 40.65 | 37.09 | 37.89 | 6,176,674 | -2.84(-6.96%) |
Apr 09, 2012 | 40.51 | 40.88 | 39.84 | 40.72 | 2,642,959 | -1.32(-3.15%) |
Apr 05, 2012 | 42.22 | 42.85 | 41.81 | 42.05 | 1,047,698 | -0.53(-1.24%) |
Apr 04, 2012 | 43.44 | 43.44 | 41.74 | 42.58 | 2,094,828 | -1.47(-3.34%) |
Apr 03, 2012 | 43.36 | 44.24 | 43.18 | 44.05 | 3,366,768 | +0.63(+1.45%) |