Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 36.94 | 36.94 | 36.18 | 36.84 | 7,484,858 | +1.06(+2.95%) |
Jun 28, 2012 | 35.86 | 36.41 | 35.24 | 35.78 | 8,165,154 | -0.78(-2.14%) |
Jun 27, 2012 | 36.52 | 36.62 | 35.89 | 36.56 | 4,849,599 | +0.16(+0.45%) |
Jun 26, 2012 | 36.68 | 37.06 | 35.96 | 36.40 | 6,725,951 | -0.65(-1.75%) |
Jun 25, 2012 | 36.40 | 37.36 | 36.18 | 37.05 | 7,340,697 | +0.63(+1.73%) |
Jun 22, 2012 | 36.31 | 36.82 | 35.89 | 36.42 | 5,348,097 | +0.12(+0.33%) |
Jun 21, 2012 | 37.31 | 37.50 | 36.29 | 36.30 | 8,704,049 | -1.94(-5.08%) |
Jun 20, 2012 | 38.12 | 38.86 | 37.51 | 38.24 | 8,494,743 | -0.26(-0.67%) |
Jun 19, 2012 | 38.72 | 38.76 | 38.05 | 38.50 | 6,266,850 | -0.11(-0.29%) |
Jun 18, 2012 | 38.01 | 38.70 | 37.61 | 38.61 | 6,878,893 | +0.43(+1.13%) |
Jun 15, 2012 | 38.89 | 39.02 | 37.94 | 38.18 | 13,284,602 | -0.31(-0.81%) |
Jun 14, 2012 | 38.66 | 38.74 | 38.01 | 38.49 | 8,834,767 | -0.02(-0.06%) |
Jun 13, 2012 | 38.58 | 38.95 | 38.18 | 38.51 | 8,073,115 | +0.15(+0.40%) |
Jun 12, 2012 | 37.95 | 38.50 | 37.73 | 38.36 | 7,159,375 | +0.79(+2.10%) |
Jun 11, 2012 | 38.27 | 38.52 | 37.37 | 37.57 | 6,713,072 | -0.61(-1.59%) |
Jun 08, 2012 | 37.79 | 38.37 | 37.31 | 38.18 | 6,184,942 | -0.05(-0.12%) |
Jun 07, 2012 | 39.12 | 39.37 | 37.58 | 38.23 | 10,403,692 | -0.76(-1.95%) |
Jun 06, 2012 | 39.42 | 39.46 | 38.28 | 38.99 | 11,221,539 | +0.26(+0.68%) |
Jun 05, 2012 | 39.01 | 39.16 | 38.65 | 38.72 | 9,619,248 | -0.15(-0.39%) |
Jun 04, 2012 | 38.20 | 38.90 | 37.37 | 38.87 | 10,683,795 | +0.94(+2.48%) |
Jun 01, 2012 | 37.13 | 38.57 | 36.37 | 37.93 | 17,383,112 | +2.37(+6.66%) |
May 31, 2012 | 36.15 | 36.48 | 35.14 | 35.56 | 9,639,978 | -0.51(-1.42%) |
May 30, 2012 | 35.77 | 36.75 | 35.51 | 36.08 | 10,582,488 | -0.26(-0.71%) |
May 29, 2012 | 37.34 | 37.44 | 35.90 | 36.33 | 9,995,309 | -0.48(-1.31%) |
May 25, 2012 | 36.78 | 37.21 | 36.36 | 36.82 | 7,078,105 | +0.14(+0.39%) |
May 24, 2012 | 36.82 | 37.58 | 35.97 | 36.67 | 12,161,229 | +0.05(+0.12%) |
May 23, 2012 | 35.35 | 36.73 | 34.66 | 36.63 | 11,722,828 | +1.04(+2.92%) |
May 22, 2012 | 35.82 | 36.69 | 35.34 | 35.59 | 9,614,543 | -0.14(-0.38%) |
May 21, 2012 | 34.66 | 35.82 | 34.50 | 35.72 | 10,033,789 | +1.35(+3.93%) |
May 18, 2012 | 34.67 | 35.38 | 34.28 | 34.37 | 10,675,769 | +0.24(+0.71%) |
May 17, 2012 | 33.32 | 34.83 | 33.11 | 34.13 | 11,076,624 | +1.32(+4.02%) |
May 16, 2012 | 32.71 | 33.81 | 32.60 | 32.81 | 10,617,988 | +0.09(+0.28%) |
May 15, 2012 | 33.65 | 34.08 | 32.68 | 32.72 | 8,738,339 | -0.97(-2.87%) |
May 14, 2012 | 33.68 | 34.49 | 33.23 | 33.69 | 8,233,949 | -0.52(-1.52%) |
May 11, 2012 | 34.53 | 34.92 | 34.14 | 34.21 | 6,456,353 | -0.63(-1.82%) |
May 10, 2012 | 35.48 | 35.61 | 34.74 | 34.84 | 7,418,095 | -0.26(-0.73%) |
May 09, 2012 | 33.28 | 35.62 | 33.14 | 35.10 | 14,897,779 | +1.34(+3.98%) |
May 08, 2012 | 34.23 | 34.48 | 33.35 | 33.75 | 12,245,658 | -1.04(-2.99%) |
May 07, 2012 | 34.76 | 35.04 | 34.12 | 34.79 | 7,081,423 | -0.02(-0.04%) |
May 04, 2012 | 34.45 | 35.19 | 34.27 | 34.81 | 10,309,221 | +0.43(+1.25%) |
May 03, 2012 | 35.16 | 35.33 | 34.19 | 34.38 | 9,416,495 | -1.14(-3.21%) |
May 02, 2012 | 35.99 | 36.07 | 35.14 | 35.52 | 6,191,480 | -0.72(-1.98%) |
May 01, 2012 | 35.97 | 36.47 | 35.87 | 36.23 | 5,935,993 | +0.30(+0.84%) |
Apr 30, 2012 | 35.95 | 36.11 | 35.45 | 35.93 | 7,770,466 | -0.16(-0.44%) |
Apr 27, 2012 | 36.84 | 36.93 | 35.90 | 36.09 | 10,462,122 | +0.10(+0.27%) |
Apr 26, 2012 | 35.84 | 36.27 | 35.37 | 35.99 | 8,772,354 | +0.20(+0.55%) |
Apr 25, 2012 | 35.30 | 35.93 | 34.93 | 35.80 | 9,317,078 | +0.83(+2.37%) |
Apr 24, 2012 | 35.07 | 35.28 | 34.76 | 34.97 | 5,507,077 | +0.05(+0.15%) |
Apr 23, 2012 | 35.28 | 35.28 | 34.10 | 34.92 | 16,735,369 | -0.72(-2.01%) |
Apr 20, 2012 | 36.08 | 36.46 | 35.61 | 35.63 | 7,517,761 | -0.42(-1.17%) |
Apr 19, 2012 | 36.32 | 36.63 | 35.93 | 36.05 | 6,926,960 | -0.06(-0.17%) |
Apr 18, 2012 | 36.25 | 36.50 | 35.83 | 36.11 | 7,438,086 | -0.33(-0.91%) |
Apr 17, 2012 | 36.40 | 36.82 | 36.26 | 36.45 | 8,347,576 | +0.12(+0.33%) |
Apr 16, 2012 | 36.69 | 36.90 | 36.20 | 36.33 | 8,605,506 | -0.38(-1.05%) |
Apr 13, 2012 | 37.31 | 37.63 | 36.71 | 36.71 | 8,893,118 | -0.66(-1.76%) |
Apr 12, 2012 | 36.21 | 37.40 | 36.11 | 37.37 | 10,245,892 | +1.17(+3.23%) |
Apr 11, 2012 | 37.03 | 37.08 | 36.05 | 36.20 | 10,442,075 | -0.73(-1.98%) |
Apr 10, 2012 | 36.13 | 37.37 | 36.10 | 36.93 | 14,503,776 | +0.73(+2.02%) |
Apr 09, 2012 | 36.20 | 36.63 | 36.05 | 36.20 | 9,095,595 | +0.20(+0.57%) |
Apr 05, 2012 | 36.66 | 36.94 | 35.80 | 35.99 | 11,801,970 | -0.60(-1.65%) |
Apr 04, 2012 | 37.34 | 37.34 | 35.89 | 36.60 | 18,046,438 | -1.36(-3.60%) |
Apr 03, 2012 | 39.17 | 39.33 | 37.58 | 37.96 | 12,586,523 | -1.33(-3.40%) |