Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 32.19 | 32.62 | 31.84 | 32.46 | 1,067,577 | +0.77(+2.42%) |
Jun 28, 2012 | 31.37 | 31.82 | 31.22 | 31.69 | 1,206,222 | +0.06(+0.20%) |
Jun 27, 2012 | 30.86 | 32.14 | 30.86 | 31.62 | 1,123,540 | +0.50(+1.60%) |
Jun 26, 2012 | 29.84 | 31.49 | 29.84 | 31.13 | 1,925,818 | +1.34(+4.48%) |
Jun 25, 2012 | 29.96 | 30.14 | 29.54 | 29.79 | 997,522 | -0.31(-1.03%) |
Jun 22, 2012 | 29.93 | 30.66 | 29.83 | 30.10 | 8,028,579 | +0.55(+1.87%) |
Jun 21, 2012 | 31.58 | 31.65 | 29.54 | 29.55 | 1,700,104 | -1.97(-6.24%) |
Jun 20, 2012 | 31.42 | 31.51 | 30.79 | 31.51 | 877,187 | +0.10(+0.33%) |
Jun 19, 2012 | 30.32 | 31.54 | 30.12 | 31.41 | 1,645,113 | +1.22(+4.06%) |
Jun 18, 2012 | 30.48 | 30.50 | 29.65 | 30.19 | 1,237,210 | -0.35(-1.16%) |
Jun 15, 2012 | 30.62 | 30.81 | 30.39 | 30.54 | 1,197,823 | -0.15(-0.47%) |
Jun 14, 2012 | 29.55 | 31.10 | 29.53 | 30.68 | 1,355,142 | +1.07(+3.60%) |
Jun 13, 2012 | 30.33 | 30.33 | 29.50 | 29.62 | 1,255,241 | -0.92(-3.01%) |
Jun 12, 2012 | 29.76 | 30.54 | 29.51 | 30.54 | 827,824 | +0.80(+2.70%) |
Jun 11, 2012 | 30.28 | 30.30 | 29.71 | 29.74 | 999,763 | -0.26(-0.88%) |
Jun 08, 2012 | 29.65 | 30.30 | 29.42 | 30.00 | 794,610 | +0.35(+1.19%) |
Jun 07, 2012 | 30.22 | 30.39 | 29.58 | 29.65 | 996,723 | -0.18(-0.60%) |
Jun 06, 2012 | 29.38 | 30.09 | 29.27 | 29.83 | 1,266,547 | +0.62(+2.11%) |
Jun 05, 2012 | 27.83 | 29.36 | 27.80 | 29.21 | 1,922,064 | +1.25(+4.48%) |
Jun 04, 2012 | 28.73 | 29.01 | 27.68 | 27.96 | 1,925,045 | -0.72(-2.51%) |
Jun 01, 2012 | 29.43 | 29.43 | 28.67 | 28.68 | 1,383,799 | -1.00(-3.36%) |
May 31, 2012 | 30.07 | 30.19 | 29.34 | 29.67 | 1,389,131 | -0.46(-1.54%) |
May 30, 2012 | 29.83 | 30.37 | 29.62 | 30.14 | 1,844,913 | +0.04(+0.14%) |
May 29, 2012 | 30.10 | 30.19 | 29.59 | 30.10 | 1,592,396 | +0.30(+1.00%) |
May 25, 2012 | 30.56 | 30.60 | 29.76 | 29.80 | 1,514,471 | -0.71(-2.34%) |
May 24, 2012 | 29.56 | 30.51 | 29.40 | 30.51 | 2,474,762 | +0.95(+3.23%) |
May 23, 2012 | 28.85 | 29.71 | 28.68 | 29.56 | 1,952,592 | +0.56(+1.93%) |
May 22, 2012 | 29.75 | 29.90 | 28.64 | 29.00 | 2,551,087 | -0.76(-2.55%) |
May 21, 2012 | 28.59 | 29.82 | 28.45 | 29.75 | 2,415,867 | +1.16(+4.07%) |
May 18, 2012 | 28.74 | 29.37 | 28.17 | 28.59 | 2,923,216 | +0.19(+0.65%) |
May 17, 2012 | 31.90 | 32.75 | 28.37 | 28.40 | 7,427,427 | -3.60(-11.24%) |
May 16, 2012 | 27.71 | 32.07 | 27.71 | 32.00 | 11,288,557 | +4.30(+15.51%) |
May 15, 2012 | 27.57 | 28.42 | 27.56 | 27.70 | 3,162,009 | -0.03(-0.12%) |
May 14, 2012 | 28.71 | 28.93 | 27.64 | 27.73 | 3,670,602 | -1.36(-4.69%) |
May 11, 2012 | 29.61 | 29.97 | 29.00 | 29.10 | 1,841,823 | -0.54(-1.84%) |
May 10, 2012 | 30.41 | 30.43 | 29.24 | 29.64 | 3,597,436 | -0.51(-1.69%) |
May 09, 2012 | 29.07 | 31.22 | 28.40 | 30.15 | 4,824,432 | +0.78(+2.65%) |
May 08, 2012 | 31.36 | 31.58 | 28.73 | 29.37 | 4,768,226 | -1.49(-4.84%) |
May 07, 2012 | 30.63 | 31.31 | 30.57 | 30.87 | 2,623,446 | +0.24(+0.79%) |
May 04, 2012 | 30.99 | 31.81 | 30.53 | 30.63 | 3,552,890 | -0.37(-1.20%) |
May 03, 2012 | 33.31 | 33.61 | 30.44 | 31.00 | 7,328,570 | -2.07(-6.25%) |
May 02, 2012 | 34.37 | 34.75 | 32.33 | 33.07 | 6,633,011 | -0.61(-1.80%) |
May 01, 2012 | 36.71 | 37.04 | 31.48 | 33.67 | 10,420,271 | -3.04(-8.27%) |
Apr 30, 2012 | 35.95 | 37.15 | 35.52 | 36.71 | 2,991,766 | +0.75(+2.09%) |
Apr 27, 2012 | 38.59 | 39.25 | 35.43 | 35.96 | 5,727,128 | -2.36(-6.15%) |
Apr 26, 2012 | 41.26 | 41.32 | 37.71 | 38.31 | 3,986,856 | -2.94(-7.13%) |
Apr 25, 2012 | 40.98 | 41.42 | 40.98 | 41.25 | 1,149,582 | +0.52(+1.27%) |
Apr 24, 2012 | 40.92 | 40.96 | 40.43 | 40.74 | 1,381,592 | +0.02(+0.05%) |
Apr 23, 2012 | 40.35 | 40.81 | 39.85 | 40.72 | 1,427,113 | -0.03(-0.07%) |
Apr 20, 2012 | 40.21 | 40.94 | 40.16 | 40.74 | 869,874 | +0.82(+2.05%) |
Apr 19, 2012 | 40.05 | 40.53 | 39.79 | 39.93 | 860,637 | -0.12(-0.31%) |
Apr 18, 2012 | 39.61 | 40.22 | 39.60 | 40.05 | 963,446 | +0.39(+0.99%) |
Apr 17, 2012 | 39.54 | 39.79 | 39.12 | 39.66 | 1,002,892 | +0.30(+0.77%) |
Apr 16, 2012 | 39.27 | 39.61 | 38.77 | 39.35 | 1,334,712 | +0.24(+0.62%) |
Apr 13, 2012 | 38.35 | 39.34 | 38.35 | 39.11 | 1,692,046 | +0.65(+1.70%) |
Apr 12, 2012 | 38.62 | 38.78 | 38.43 | 38.46 | 1,243,192 | -0.03(-0.09%) |
Apr 11, 2012 | 38.64 | 38.66 | 38.26 | 38.49 | 1,116,923 | +0.25(+0.65%) |
Apr 10, 2012 | 38.57 | 38.84 | 38.15 | 38.24 | 1,348,126 | -0.27(-0.70%) |
Apr 09, 2012 | 38.47 | 38.93 | 38.33 | 38.51 | 622,530 | -0.60(-1.53%) |
Apr 05, 2012 | 38.09 | 39.37 | 37.88 | 39.11 | 1,337,062 | +0.87(+2.27%) |
Apr 04, 2012 | 38.27 | 38.73 | 38.02 | 38.24 | 1,336,922 | -0.50(-1.28%) |
Apr 03, 2012 | 39.00 | 39.22 | 37.65 | 38.74 | 3,046,890 | -0.32(-0.83%) |