Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 33.81 | 34.37 | 33.47 | 34.37 | 4,792,075 | +1.00(+2.98%) |
Jun 28, 2012 | 32.85 | 33.68 | 32.76 | 33.37 | 5,164,298 | +0.24(+0.73%) |
Jun 27, 2012 | 32.96 | 33.23 | 32.54 | 33.13 | 4,508,883 | -0.50(-1.48%) |
Jun 26, 2012 | 33.23 | 33.90 | 32.98 | 33.63 | 2,163,996 | +0.47(+1.42%) |
Jun 25, 2012 | 33.46 | 33.67 | 32.86 | 33.16 | 2,434,257 | -0.68(-2.00%) |
Jun 22, 2012 | 33.89 | 33.96 | 33.25 | 33.84 | 3,100,594 | +0.12(+0.37%) |
Jun 21, 2012 | 35.23 | 35.34 | 33.66 | 33.71 | 4,085,155 | -1.47(-4.17%) |
Jun 20, 2012 | 35.32 | 35.38 | 34.83 | 35.18 | 2,448,609 | -0.12(-0.33%) |
Jun 19, 2012 | 34.11 | 35.52 | 34.04 | 35.29 | 3,925,196 | +1.38(+4.08%) |
Jun 18, 2012 | 33.78 | 34.03 | 33.51 | 33.91 | 2,388,110 | -0.08(-0.24%) |
Jun 15, 2012 | 33.50 | 34.04 | 33.35 | 33.99 | 2,569,292 | +0.68(+2.03%) |
Jun 14, 2012 | 32.88 | 33.52 | 32.84 | 33.32 | 2,433,054 | +0.55(+1.67%) |
Jun 13, 2012 | 33.66 | 33.66 | 32.63 | 32.77 | 2,649,325 | -1.03(-3.05%) |
Jun 12, 2012 | 33.14 | 33.83 | 33.08 | 33.80 | 2,691,853 | +0.81(+2.45%) |
Jun 11, 2012 | 33.99 | 34.05 | 32.98 | 32.99 | 2,698,473 | -0.74(-2.19%) |
Jun 08, 2012 | 33.30 | 33.78 | 33.13 | 33.73 | 2,777,790 | +0.77(+2.33%) |
Jun 07, 2012 | 33.39 | 33.50 | 32.77 | 32.96 | 3,286,273 | -0.11(-0.33%) |
Jun 06, 2012 | 32.70 | 33.29 | 32.45 | 33.07 | 3,018,267 | +0.53(+1.61%) |
Jun 05, 2012 | 32.57 | 32.72 | 32.00 | 32.55 | 4,146,401 | -0.28(-0.86%) |
Jun 04, 2012 | 32.75 | 32.85 | 32.10 | 32.83 | 3,871,481 | +0.46(+1.43%) |
Jun 01, 2012 | 32.59 | 33.14 | 32.06 | 32.37 | 6,413,278 | -0.39(-1.20%) |
May 31, 2012 | 34.03 | 34.24 | 32.67 | 32.76 | 9,912,578 | -2.01(-5.79%) |
May 30, 2012 | 35.12 | 35.17 | 34.70 | 34.78 | 2,325,362 | -0.55(-1.57%) |
May 29, 2012 | 35.12 | 35.44 | 34.96 | 35.33 | 2,952,858 | +0.42(+1.21%) |
May 25, 2012 | 34.76 | 35.13 | 34.64 | 34.91 | 2,308,790 | +0.20(+0.57%) |
May 24, 2012 | 34.44 | 34.94 | 34.34 | 34.71 | 2,380,475 | +0.14(+0.42%) |
May 23, 2012 | 33.94 | 34.67 | 33.88 | 34.56 | 2,665,987 | +0.41(+1.19%) |
May 22, 2012 | 34.16 | 34.83 | 33.91 | 34.16 | 3,089,200 | +0.05(+0.16%) |
May 21, 2012 | 33.57 | 34.21 | 33.12 | 34.10 | 3,051,447 | +0.47(+1.39%) |
May 18, 2012 | 33.57 | 34.08 | 33.26 | 33.63 | 3,720,283 | +0.24(+0.72%) |
May 17, 2012 | 34.40 | 34.64 | 33.39 | 33.39 | 4,639,480 | -1.04(-3.02%) |
May 16, 2012 | 34.94 | 35.09 | 34.39 | 34.43 | 4,374,233 | -0.39(-1.13%) |
May 15, 2012 | 34.56 | 35.38 | 34.45 | 34.82 | 3,404,565 | +0.29(+0.84%) |
May 14, 2012 | 34.79 | 35.29 | 34.50 | 34.54 | 3,617,311 | -0.52(-1.49%) |
May 11, 2012 | 35.33 | 35.99 | 34.85 | 35.06 | 9,531,659 | -1.77(-4.80%) |
May 10, 2012 | 37.44 | 37.44 | 36.56 | 36.83 | 4,801,449 | -0.27(-0.72%) |
May 09, 2012 | 36.61 | 37.43 | 36.35 | 37.10 | 3,167,560 | -0.06(-0.17%) |
May 08, 2012 | 37.80 | 37.80 | 36.30 | 37.16 | 4,003,999 | -0.84(-2.21%) |
May 07, 2012 | 38.33 | 38.71 | 37.94 | 38.00 | 2,141,752 | -0.46(-1.20%) |
May 04, 2012 | 39.09 | 39.20 | 38.44 | 38.46 | 2,142,947 | -0.66(-1.69%) |
May 03, 2012 | 39.54 | 39.73 | 38.91 | 39.12 | 3,061,718 | -0.23(-0.59%) |
May 02, 2012 | 38.31 | 39.39 | 38.31 | 39.35 | 3,556,149 | +0.92(+2.40%) |
May 01, 2012 | 38.50 | 38.86 | 38.25 | 38.43 | 2,006,129 | +0.00(+0.00%) |
Apr 30, 2012 | 38.55 | 38.70 | 38.20 | 38.43 | 2,208,070 | -0.13(-0.34%) |
Apr 27, 2012 | 38.44 | 38.86 | 38.18 | 38.56 | 1,722,764 | +0.32(+0.85%) |
Apr 26, 2012 | 37.97 | 38.43 | 37.69 | 38.24 | 1,767,288 | +0.28(+0.72%) |
Apr 25, 2012 | 37.40 | 38.00 | 37.39 | 37.96 | 2,027,329 | +0.86(+2.32%) |
Apr 24, 2012 | 37.69 | 37.72 | 36.87 | 37.10 | 2,190,586 | -0.47(-1.26%) |
Apr 23, 2012 | 37.71 | 37.78 | 37.05 | 37.58 | 1,736,386 | -0.34(-0.89%) |
Apr 20, 2012 | 38.34 | 38.34 | 37.77 | 37.91 | 2,287,746 | -0.31(-0.81%) |
Apr 19, 2012 | 38.42 | 38.71 | 37.89 | 38.22 | 1,747,399 | -0.13(-0.34%) |
Apr 18, 2012 | 38.32 | 38.57 | 38.08 | 38.35 | 1,616,129 | -0.14(-0.38%) |
Apr 17, 2012 | 38.36 | 38.69 | 38.20 | 38.50 | 2,093,097 | +0.30(+0.79%) |
Apr 16, 2012 | 38.53 | 38.53 | 37.76 | 38.20 | 2,677,217 | +0.36(+0.96%) |
Apr 13, 2012 | 37.71 | 38.13 | 37.58 | 37.83 | 1,863,951 | -0.07(-0.18%) |
Apr 12, 2012 | 37.60 | 38.01 | 37.07 | 37.90 | 2,175,006 | +0.32(+0.84%) |
Apr 11, 2012 | 37.23 | 37.67 | 37.12 | 37.58 | 2,565,228 | +0.80(+2.19%) |
Apr 10, 2012 | 38.22 | 38.33 | 36.60 | 36.78 | 3,102,067 | -1.64(-4.28%) |
Apr 09, 2012 | 38.37 | 38.42 | 37.82 | 38.42 | 2,545,211 | -0.22(-0.57%) |
Apr 05, 2012 | 38.20 | 39.04 | 38.02 | 38.64 | 2,656,352 | +0.43(+1.12%) |
Apr 04, 2012 | 37.85 | 38.26 | 37.63 | 38.22 | 2,610,823 | +0.12(+0.31%) |
Apr 03, 2012 | 38.59 | 38.87 | 38.05 | 38.10 | 2,715,584 | -0.51(-1.32%) |