Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 31.74 | 32.37 | 31.68 | 32.37 | 4,450,989 | +1.20(+3.85%) |
Jun 28, 2012 | 31.26 | 31.37 | 30.75 | 31.17 | 2,887,784 | -0.24(-0.76%) |
Jun 27, 2012 | 31.28 | 31.55 | 31.10 | 31.41 | 1,960,213 | +0.34(+1.09%) |
Jun 26, 2012 | 30.90 | 31.20 | 30.71 | 31.07 | 2,208,517 | +0.23(+0.73%) |
Jun 25, 2012 | 31.26 | 31.36 | 30.80 | 30.84 | 2,595,363 | -0.72(-2.28%) |
Jun 22, 2012 | 31.40 | 31.73 | 31.19 | 31.57 | 7,841,669 | +0.34(+1.07%) |
Jun 21, 2012 | 31.82 | 31.94 | 31.13 | 31.23 | 7,167,084 | -0.76(-2.38%) |
Jun 20, 2012 | 30.68 | 32.49 | 30.38 | 31.99 | 18,924,832 | -0.90(-2.74%) |
Jun 19, 2012 | 32.84 | 33.19 | 32.67 | 32.89 | 6,712,845 | +0.26(+0.80%) |
Jun 18, 2012 | 32.27 | 32.68 | 32.08 | 32.63 | 4,579,476 | +0.24(+0.74%) |
Jun 15, 2012 | 31.75 | 32.42 | 31.44 | 32.39 | 5,442,520 | +0.72(+2.27%) |
Jun 14, 2012 | 31.35 | 31.84 | 31.13 | 31.67 | 6,732,612 | -0.12(-0.38%) |
Jun 13, 2012 | 31.65 | 32.09 | 31.54 | 31.79 | 4,140,986 | +0.02(+0.06%) |
Jun 12, 2012 | 31.34 | 31.78 | 31.20 | 31.77 | 3,305,687 | +0.64(+2.06%) |
Jun 11, 2012 | 31.90 | 31.95 | 31.09 | 31.13 | 3,811,369 | -0.52(-1.64%) |
Jun 08, 2012 | 31.25 | 31.69 | 31.20 | 31.65 | 3,095,812 | +0.33(+1.05%) |
Jun 07, 2012 | 32.06 | 32.12 | 31.24 | 31.32 | 4,293,092 | -0.37(-1.17%) |
Jun 06, 2012 | 30.91 | 31.72 | 30.67 | 31.69 | 3,092,778 | +0.99(+3.21%) |
Jun 05, 2012 | 30.19 | 30.74 | 30.19 | 30.70 | 2,263,736 | +0.39(+1.30%) |
Jun 04, 2012 | 29.88 | 30.62 | 29.88 | 30.31 | 3,668,012 | +0.49(+1.64%) |
Jun 01, 2012 | 30.37 | 30.62 | 29.81 | 29.82 | 4,361,935 | -1.23(-3.96%) |
May 31, 2012 | 31.34 | 31.38 | 30.76 | 31.05 | 4,735,904 | -0.24(-0.77%) |
May 30, 2012 | 31.83 | 31.83 | 31.13 | 31.29 | 3,426,302 | -0.76(-2.37%) |
May 29, 2012 | 31.88 | 32.26 | 31.61 | 32.05 | 3,171,103 | +0.45(+1.42%) |
May 25, 2012 | 31.64 | 31.90 | 31.50 | 31.60 | 2,000,287 | +0.06(+0.19%) |
May 24, 2012 | 32.17 | 32.17 | 31.36 | 31.54 | 4,116,420 | -0.64(-1.99%) |
May 23, 2012 | 31.70 | 32.21 | 31.46 | 32.18 | 4,305,720 | +0.17(+0.53%) |
May 22, 2012 | 31.97 | 32.25 | 31.63 | 32.01 | 3,476,674 | +0.00(+0.00%) |
May 21, 2012 | 31.45 | 32.07 | 30.94 | 32.01 | 3,419,928 | +0.70(+2.24%) |
May 18, 2012 | 32.10 | 32.10 | 31.29 | 31.31 | 4,238,146 | -0.70(-2.19%) |
May 17, 2012 | 32.38 | 32.62 | 32.01 | 32.01 | 4,762,610 | -0.35(-1.08%) |
May 16, 2012 | 32.44 | 32.73 | 32.19 | 32.36 | 4,373,505 | +0.03(+0.09%) |
May 15, 2012 | 32.23 | 32.85 | 32.13 | 32.33 | 2,540,230 | +0.10(+0.31%) |
May 14, 2012 | 31.81 | 32.52 | 31.67 | 32.23 | 3,133,372 | +0.03(+0.09%) |
May 11, 2012 | 31.90 | 32.46 | 31.70 | 32.20 | 3,183,432 | +0.28(+0.88%) |
May 10, 2012 | 32.73 | 32.82 | 31.64 | 31.92 | 4,811,450 | -0.60(-1.85%) |
May 09, 2012 | 32.29 | 32.72 | 31.82 | 32.52 | 4,057,257 | -0.15(-0.46%) |
May 08, 2012 | 32.29 | 32.75 | 31.88 | 32.67 | 3,592,038 | +0.15(+0.46%) |
May 07, 2012 | 32.48 | 32.90 | 32.33 | 32.52 | 3,323,002 | -0.09(-0.28%) |
May 04, 2012 | 32.99 | 33.21 | 32.50 | 32.61 | 2,991,745 | -0.71(-2.13%) |
May 03, 2012 | 33.77 | 33.94 | 33.24 | 33.32 | 2,670,230 | -0.44(-1.30%) |
May 02, 2012 | 33.63 | 33.88 | 33.27 | 33.76 | 1,612,232 | -0.01(-0.03%) |
May 01, 2012 | 33.59 | 34.09 | 33.47 | 33.77 | 2,578,672 | +0.22(+0.66%) |
Apr 30, 2012 | 33.46 | 33.62 | 33.40 | 33.55 | 2,678,859 | -0.03(-0.09%) |
Apr 27, 2012 | 33.38 | 33.79 | 33.21 | 33.58 | 3,274,639 | +0.32(+0.96%) |
Apr 26, 2012 | 32.99 | 33.32 | 32.92 | 33.26 | 2,999,448 | +0.13(+0.39%) |
Apr 25, 2012 | 32.64 | 33.27 | 32.46 | 33.13 | 3,742,041 | +0.73(+2.25%) |
Apr 24, 2012 | 32.66 | 32.83 | 32.23 | 32.40 | 4,756,941 | -0.22(-0.67%) |
Apr 23, 2012 | 32.84 | 32.84 | 32.32 | 32.62 | 3,580,696 | -0.44(-1.33%) |
Apr 20, 2012 | 32.92 | 33.74 | 32.69 | 33.06 | 3,970,510 | +0.16(+0.47%) |
Apr 19, 2012 | 33.20 | 33.70 | 32.69 | 32.91 | 3,452,876 | -0.48(-1.45%) |
Apr 18, 2012 | 33.58 | 33.63 | 33.25 | 33.39 | 2,368,983 | -0.45(-1.33%) |
Apr 17, 2012 | 33.13 | 33.98 | 32.93 | 33.84 | 4,049,866 | +1.00(+3.03%) |
Apr 16, 2012 | 33.22 | 33.37 | 32.69 | 32.84 | 3,281,238 | -0.34(-1.01%) |
Apr 13, 2012 | 33.40 | 33.61 | 33.16 | 33.18 | 2,784,683 | -0.37(-1.10%) |
Apr 12, 2012 | 33.02 | 33.65 | 32.87 | 33.55 | 3,053,352 | +0.54(+1.65%) |
Apr 11, 2012 | 32.97 | 33.10 | 32.63 | 33.01 | 3,586,377 | +0.40(+1.21%) |
Apr 10, 2012 | 33.15 | 33.43 | 32.53 | 32.61 | 5,460,173 | -0.61(-1.84%) |
Apr 09, 2012 | 33.02 | 33.36 | 32.77 | 33.22 | 3,478,226 | -0.37(-1.10%) |
Apr 05, 2012 | 33.17 | 33.62 | 33.14 | 33.59 | 3,987,645 | +0.13(+0.39%) |
Apr 04, 2012 | 33.98 | 34.03 | 33.36 | 33.46 | 4,357,774 | -0.85(-2.48%) |
Apr 03, 2012 | 34.52 | 34.61 | 33.99 | 34.31 | 2,879,428 | -0.39(-1.12%) |