Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 32.63 | 32.63 | 32.17 | 32.33 | 1,070,501 | +0.20(+0.62%) |
Jun 28, 2012 | 31.81 | 32.16 | 31.81 | 32.13 | 941,437 | +0.11(+0.35%) |
Jun 27, 2012 | 31.87 | 32.14 | 31.83 | 32.02 | 978,671 | +0.36(+1.12%) |
Jun 26, 2012 | 31.64 | 31.80 | 31.59 | 31.66 | 1,064,793 | +0.02(+0.06%) |
Jun 25, 2012 | 31.41 | 31.72 | 31.41 | 31.64 | 944,916 | +0.05(+0.16%) |
Jun 22, 2012 | 31.78 | 31.85 | 31.59 | 31.59 | 2,201,876 | -0.16(-0.49%) |
Jun 21, 2012 | 32.14 | 32.33 | 31.68 | 31.75 | 1,322,148 | -0.24(-0.74%) |
Jun 20, 2012 | 32.34 | 32.40 | 31.94 | 31.99 | 1,833,968 | -0.38(-1.18%) |
Jun 19, 2012 | 32.59 | 32.68 | 32.35 | 32.37 | 1,759,710 | -0.16(-0.48%) |
Jun 18, 2012 | 32.38 | 32.57 | 32.38 | 32.53 | 751,191 | +0.02(+0.08%) |
Jun 15, 2012 | 32.31 | 32.54 | 32.21 | 32.50 | 1,356,169 | +0.27(+0.83%) |
Jun 14, 2012 | 32.01 | 32.28 | 31.98 | 32.23 | 719,464 | +0.24(+0.74%) |
Jun 13, 2012 | 31.98 | 32.17 | 31.84 | 31.99 | 1,193,188 | -0.04(-0.14%) |
Jun 12, 2012 | 32.00 | 32.04 | 31.67 | 32.04 | 1,120,000 | +0.32(+1.01%) |
Jun 11, 2012 | 32.05 | 32.16 | 31.70 | 31.72 | 1,241,317 | -0.19(-0.61%) |
Jun 08, 2012 | 31.65 | 31.93 | 31.65 | 31.91 | 963,705 | +0.14(+0.43%) |
Jun 07, 2012 | 32.04 | 32.06 | 31.66 | 31.78 | 1,155,915 | -0.04(-0.12%) |
Jun 06, 2012 | 31.60 | 31.81 | 31.36 | 31.81 | 1,818,625 | +0.36(+1.13%) |
Jun 05, 2012 | 31.08 | 31.56 | 31.03 | 31.46 | 1,359,355 | +0.31(+1.00%) |
Jun 04, 2012 | 30.94 | 31.18 | 30.85 | 31.14 | 1,454,033 | +0.26(+0.83%) |
Jun 01, 2012 | 30.90 | 30.98 | 30.23 | 30.89 | 1,666,001 | +0.03(+0.10%) |
May 31, 2012 | 30.56 | 30.99 | 30.53 | 30.86 | 1,708,652 | +0.33(+1.08%) |
May 30, 2012 | 30.63 | 30.94 | 30.52 | 30.53 | 854,273 | -0.31(-1.01%) |
May 29, 2012 | 30.81 | 30.86 | 30.61 | 30.84 | 706,230 | +0.15(+0.49%) |
May 25, 2012 | 30.50 | 30.80 | 30.50 | 30.69 | 1,017,709 | +0.14(+0.47%) |
May 24, 2012 | 30.40 | 30.76 | 30.38 | 30.55 | 1,308,651 | +0.15(+0.49%) |
May 23, 2012 | 30.31 | 30.53 | 30.18 | 30.40 | 2,257,751 | -0.04(-0.12%) |
May 22, 2012 | 30.20 | 30.53 | 30.17 | 30.43 | 1,296,055 | +0.31(+1.04%) |
May 21, 2012 | 29.86 | 30.15 | 29.73 | 30.12 | 981,425 | +0.25(+0.84%) |
May 18, 2012 | 30.09 | 30.24 | 29.78 | 29.87 | 1,408,315 | -0.19(-0.64%) |
May 17, 2012 | 30.23 | 30.32 | 30.00 | 30.06 | 1,560,013 | -0.15(-0.50%) |
May 16, 2012 | 30.17 | 30.30 | 29.98 | 30.21 | 1,298,533 | +0.24(+0.79%) |
May 15, 2012 | 30.23 | 30.25 | 29.90 | 29.98 | 1,545,396 | -0.30(-0.99%) |
May 14, 2012 | 30.20 | 30.43 | 30.10 | 30.28 | 753,964 | -0.09(-0.31%) |
May 11, 2012 | 30.46 | 30.66 | 30.31 | 30.37 | 1,379,606 | -0.23(-0.76%) |
May 10, 2012 | 30.19 | 30.79 | 30.12 | 30.60 | 2,860,092 | +0.57(+1.89%) |
May 09, 2012 | 29.68 | 30.13 | 29.68 | 30.03 | 1,377,963 | +0.14(+0.46%) |
May 08, 2012 | 29.77 | 29.95 | 29.68 | 29.90 | 883,228 | +0.06(+0.19%) |
May 07, 2012 | 29.80 | 29.86 | 29.63 | 29.84 | 989,517 | -0.04(-0.15%) |
May 04, 2012 | 29.76 | 30.01 | 29.76 | 29.88 | 831,638 | +0.12(+0.42%) |
May 03, 2012 | 30.00 | 30.28 | 29.67 | 29.76 | 1,464,810 | -0.11(-0.36%) |
May 02, 2012 | 30.05 | 30.10 | 29.79 | 29.86 | 1,292,303 | -0.27(-0.91%) |
May 01, 2012 | 30.16 | 30.30 | 29.98 | 30.14 | 1,036,606 | -0.07(-0.25%) |
Apr 30, 2012 | 30.11 | 30.25 | 29.88 | 30.21 | 1,240,688 | +0.09(+0.29%) |
Apr 27, 2012 | 30.02 | 30.20 | 29.91 | 30.13 | 859,602 | +0.20(+0.68%) |
Apr 26, 2012 | 29.89 | 30.02 | 29.74 | 29.92 | 989,299 | -0.01(-0.02%) |
Apr 25, 2012 | 29.92 | 29.99 | 29.68 | 29.93 | 1,792,819 | +0.19(+0.64%) |
Apr 24, 2012 | 29.39 | 29.74 | 29.32 | 29.74 | 906,574 | +0.41(+1.39%) |
Apr 23, 2012 | 29.37 | 29.38 | 29.23 | 29.33 | 1,002,233 | -0.20(-0.67%) |
Apr 20, 2012 | 29.14 | 29.53 | 29.10 | 29.53 | 1,158,155 | +0.44(+1.51%) |
Apr 19, 2012 | 29.09 | 29.31 | 28.98 | 29.09 | 1,098,478 | -0.09(-0.30%) |
Apr 18, 2012 | 29.03 | 29.21 | 28.97 | 29.18 | 1,245,576 | +0.00(+0.00%) |
Apr 17, 2012 | 28.97 | 29.21 | 28.78 | 29.18 | 1,404,724 | +0.32(+1.11%) |
Apr 16, 2012 | 28.64 | 28.95 | 28.61 | 28.85 | 715,617 | +0.28(+0.97%) |
Apr 13, 2012 | 28.62 | 28.91 | 28.55 | 28.58 | 790,214 | -0.07(-0.24%) |
Apr 12, 2012 | 28.50 | 28.69 | 28.41 | 28.64 | 890,045 | +0.14(+0.48%) |
Apr 11, 2012 | 28.70 | 28.74 | 28.40 | 28.51 | 1,096,334 | +0.04(+0.13%) |
Apr 10, 2012 | 28.97 | 29.03 | 28.45 | 28.47 | 1,176,967 | -0.48(-1.64%) |
Apr 09, 2012 | 28.79 | 29.02 | 28.79 | 28.95 | 980,266 | -0.19(-0.66%) |
Apr 05, 2012 | 29.45 | 29.47 | 29.05 | 29.14 | 1,510,407 | -0.35(-1.19%) |
Apr 04, 2012 | 29.55 | 29.64 | 29.47 | 29.49 | 1,580,043 | -0.29(-0.98%) |
Apr 03, 2012 | 29.75 | 29.80 | 29.50 | 29.78 | 1,669,163 | +0.04(+0.12%) |