Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 30.85 | 31.35 | 30.81 | 31.35 | 2,849,747 | +0.96(+3.15%) |
Jun 28, 2012 | 30.50 | 30.69 | 30.05 | 30.40 | 3,694,090 | -0.47(-1.51%) |
Jun 27, 2012 | 30.60 | 31.04 | 30.48 | 30.86 | 2,797,380 | +0.37(+1.21%) |
Jun 26, 2012 | 30.79 | 30.85 | 30.15 | 30.49 | 2,925,254 | -0.27(-0.88%) |
Jun 25, 2012 | 31.04 | 31.05 | 30.63 | 30.76 | 2,758,260 | -0.64(-2.04%) |
Jun 22, 2012 | 31.27 | 31.56 | 31.17 | 31.40 | 9,525,781 | +0.34(+1.10%) |
Jun 21, 2012 | 31.74 | 31.81 | 31.01 | 31.06 | 2,550,927 | -0.79(-2.48%) |
Jun 20, 2012 | 31.76 | 32.03 | 31.59 | 31.85 | 2,664,961 | +0.22(+0.71%) |
Jun 19, 2012 | 31.46 | 31.77 | 31.30 | 31.63 | 3,131,450 | +0.37(+1.17%) |
Jun 18, 2012 | 30.60 | 31.29 | 30.51 | 31.26 | 2,260,018 | +0.54(+1.76%) |
Jun 15, 2012 | 30.47 | 30.75 | 30.25 | 30.72 | 3,554,618 | +0.39(+1.29%) |
Jun 14, 2012 | 30.63 | 30.63 | 30.04 | 30.33 | 2,707,470 | -0.15(-0.49%) |
Jun 13, 2012 | 30.93 | 30.94 | 30.37 | 30.48 | 2,309,639 | -0.57(-1.82%) |
Jun 12, 2012 | 30.43 | 31.05 | 30.32 | 31.04 | 2,443,968 | +0.81(+2.68%) |
Jun 11, 2012 | 31.31 | 31.32 | 30.20 | 30.23 | 2,197,859 | -0.64(-2.09%) |
Jun 08, 2012 | 30.65 | 30.96 | 30.53 | 30.88 | 2,266,581 | +0.22(+0.71%) |
Jun 07, 2012 | 31.46 | 31.53 | 30.62 | 30.66 | 2,712,566 | -0.40(-1.29%) |
Jun 06, 2012 | 30.33 | 31.08 | 30.27 | 31.06 | 2,310,641 | +0.94(+3.11%) |
Jun 05, 2012 | 29.65 | 30.25 | 29.62 | 30.12 | 2,198,955 | +0.43(+1.44%) |
Jun 04, 2012 | 29.74 | 30.13 | 29.28 | 29.70 | 3,197,759 | -0.05(-0.17%) |
Jun 01, 2012 | 29.61 | 30.20 | 29.61 | 29.75 | 4,171,231 | -0.52(-1.73%) |
May 31, 2012 | 30.11 | 30.50 | 29.87 | 30.27 | 3,553,770 | +0.18(+0.61%) |
May 30, 2012 | 30.27 | 30.30 | 29.91 | 30.09 | 2,722,476 | -0.62(-2.03%) |
May 29, 2012 | 30.43 | 30.73 | 30.26 | 30.71 | 3,067,770 | +0.59(+1.96%) |
May 25, 2012 | 29.89 | 30.28 | 29.78 | 30.12 | 2,193,593 | +0.16(+0.53%) |
May 24, 2012 | 29.79 | 30.10 | 29.38 | 29.96 | 3,874,818 | +0.27(+0.90%) |
May 23, 2012 | 28.51 | 29.76 | 28.51 | 29.70 | 4,655,525 | -0.10(-0.34%) |
May 22, 2012 | 29.93 | 30.00 | 29.55 | 29.80 | 3,153,007 | -0.06(-0.19%) |
May 21, 2012 | 29.18 | 29.92 | 29.18 | 29.85 | 1,957,985 | +0.65(+2.22%) |
May 18, 2012 | 29.81 | 29.81 | 29.13 | 29.21 | 3,965,383 | -0.49(-1.65%) |
May 17, 2012 | 30.39 | 30.39 | 29.68 | 29.70 | 3,231,358 | -0.56(-1.84%) |
May 16, 2012 | 30.88 | 30.90 | 30.16 | 30.25 | 4,148,258 | -0.46(-1.49%) |
May 15, 2012 | 30.95 | 31.09 | 30.45 | 30.71 | 2,481,300 | -0.24(-0.78%) |
May 14, 2012 | 30.79 | 31.05 | 30.60 | 30.95 | 1,437,724 | -0.12(-0.37%) |
May 11, 2012 | 30.82 | 31.39 | 30.69 | 31.07 | 1,501,854 | +0.17(+0.54%) |
May 10, 2012 | 31.10 | 31.10 | 30.42 | 30.90 | 3,828,917 | +0.03(+0.11%) |
May 09, 2012 | 30.48 | 31.02 | 30.20 | 30.87 | 4,548,489 | -0.30(-0.96%) |
May 08, 2012 | 30.89 | 31.27 | 30.54 | 31.17 | 2,338,483 | +0.01(+0.03%) |
May 07, 2012 | 31.24 | 31.34 | 30.96 | 31.16 | 1,480,733 | -0.05(-0.16%) |
May 04, 2012 | 31.63 | 31.73 | 31.12 | 31.21 | 2,090,516 | -0.58(-1.83%) |
May 03, 2012 | 32.26 | 32.55 | 31.73 | 31.79 | 2,616,186 | -0.66(-2.03%) |
May 02, 2012 | 32.29 | 32.53 | 32.17 | 32.45 | 2,239,488 | -0.04(-0.13%) |
May 01, 2012 | 32.58 | 32.72 | 32.34 | 32.49 | 1,709,056 | +0.05(+0.15%) |
Apr 30, 2012 | 32.38 | 32.49 | 32.28 | 32.44 | 2,451,918 | +0.01(+0.03%) |
Apr 27, 2012 | 32.08 | 32.55 | 31.91 | 32.43 | 2,943,315 | +0.49(+1.54%) |
Apr 26, 2012 | 31.44 | 32.10 | 31.44 | 31.94 | 1,984,255 | +0.46(+1.45%) |
Apr 25, 2012 | 31.54 | 31.59 | 31.09 | 31.49 | 3,011,091 | +0.31(+0.99%) |
Apr 24, 2012 | 31.20 | 31.44 | 31.02 | 31.18 | 3,481,506 | +0.20(+0.64%) |
Apr 23, 2012 | 31.16 | 31.18 | 30.75 | 30.98 | 3,248,638 | -0.49(-1.56%) |
Apr 20, 2012 | 31.89 | 32.00 | 31.42 | 31.47 | 4,361,698 | -0.39(-1.23%) |
Apr 19, 2012 | 31.96 | 32.33 | 31.64 | 31.86 | 3,453,643 | -0.09(-0.29%) |
Apr 18, 2012 | 31.85 | 32.06 | 31.69 | 31.95 | 2,246,731 | -0.21(-0.65%) |
Apr 17, 2012 | 31.80 | 32.25 | 31.72 | 32.16 | 3,025,587 | +0.59(+1.87%) |
Apr 16, 2012 | 31.81 | 32.06 | 31.50 | 31.57 | 2,203,337 | -0.09(-0.29%) |
Apr 13, 2012 | 32.25 | 32.36 | 31.66 | 31.66 | 2,244,639 | -0.66(-2.03%) |
Apr 12, 2012 | 31.69 | 32.44 | 31.53 | 32.32 | 2,999,169 | +0.74(+2.36%) |
Apr 11, 2012 | 31.60 | 31.86 | 31.52 | 31.57 | 2,217,190 | +0.27(+0.86%) |
Apr 10, 2012 | 31.59 | 31.82 | 31.23 | 31.30 | 2,425,257 | -0.36(-1.13%) |
Apr 09, 2012 | 31.87 | 31.88 | 31.53 | 31.66 | 2,795,046 | -0.62(-1.93%) |
Apr 05, 2012 | 32.03 | 32.32 | 31.98 | 32.28 | 1,892,605 | +0.08(+0.26%) |
Apr 04, 2012 | 32.28 | 32.28 | 31.86 | 32.20 | 3,122,112 | -0.32(-1.00%) |
Apr 03, 2012 | 33.13 | 33.29 | 32.43 | 32.53 | 4,354,155 | -0.68(-2.06%) |