Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 29.44 | 29.44 | 29.44 | 0 | +1.14(+4.03%) | |
Jun 28, 2012 | 28.00 | 28.30 | 27.65 | 28.30 | 2,648,871 | +0.06(+0.21%) |
Jun 27, 2012 | 27.83 | 28.30 | 27.71 | 28.24 | 3,427,455 | +0.51(+1.84%) |
Jun 26, 2012 | 27.80 | 27.96 | 27.60 | 27.73 | 5,184,754 | +0.02(+0.07%) |
Jun 25, 2012 | 27.77 | 27.89 | 27.53 | 27.71 | 3,262,311 | -0.55(-1.95%) |
Jun 22, 2012 | 28.05 | 28.34 | 27.81 | 28.26 | 2,514,007 | +0.56(+2.02%) |
Jun 21, 2012 | 29.32 | 29.54 | 27.68 | 27.70 | 4,034,873 | -1.95(-6.58%) |
Jun 20, 2012 | 30.11 | 30.24 | 29.40 | 29.65 | 4,286,728 | -0.51(-1.69%) |
Jun 19, 2012 | 29.50 | 30.25 | 29.49 | 30.16 | 3,963,377 | +0.91(+3.11%) |
Jun 18, 2012 | 28.69 | 29.64 | 28.60 | 29.25 | 8,978,815 | +0.24(+0.83%) |
Jun 15, 2012 | 28.75 | 29.15 | 28.67 | 29.01 | 7,751,726 | +0.49(+1.72%) |
Jun 14, 2012 | 28.99 | 29.08 | 28.49 | 28.52 | 4,931,438 | -0.34(-1.18%) |
Jun 13, 2012 | 28.75 | 29.30 | 28.53 | 28.86 | 3,074,542 | -0.11(-0.38%) |
Jun 12, 2012 | 28.55 | 28.98 | 28.26 | 28.97 | 7,112,113 | +0.64(+2.26%) |
Jun 11, 2012 | 29.45 | 29.49 | 28.23 | 28.33 | 3,768,707 | -0.70(-2.41%) |
Jun 08, 2012 | 28.73 | 29.36 | 28.62 | 29.03 | 2,735,904 | -0.29(-0.99%) |
Jun 07, 2012 | 29.79 | 29.82 | 29.13 | 29.32 | 5,888,637 | +0.08(+0.27%) |
Jun 06, 2012 | 28.85 | 29.33 | 28.69 | 29.24 | 4,076,717 | +0.94(+3.32%) |
Jun 05, 2012 | 27.70 | 28.50 | 27.62 | 28.30 | 3,688,806 | +0.59(+2.13%) |
Jun 04, 2012 | 27.47 | 27.71 | 27.06 | 27.71 | 5,036,203 | +0.24(+0.87%) |
Jun 02, 2012 | 27.30 | 27.78 | 26.97 | 27.47 | 3,959,029 | +0.00(+0.00%) |
Jun 01, 2012 | 27.30 | 27.78 | 26.97 | 27.47 | 3,959,029 | -0.56(-2.00%) |
May 31, 2012 | 28.15 | 28.37 | 27.49 | 28.03 | 5,906,102 | -0.12(-0.43%) |
May 30, 2012 | 28.50 | 28.60 | 28.10 | 28.15 | 5,982,453 | -1.04(-3.56%) |
May 29, 2012 | 28.99 | 29.75 | 28.97 | 29.19 | 3,360,867 | +0.29(+1.00%) |
May 28, 2012 | 29.13 | 29.27 | 28.72 | 28.90 | 1,192,988 | +0.03(+0.10%) |
May 25, 2012 | 28.50 | 29.01 | 28.32 | 28.87 | 2,147,668 | +0.38(+1.33%) |
May 24, 2012 | 28.98 | 28.98 | 28.14 | 28.49 | 4,578,534 | -0.04(-0.14%) |
May 23, 2012 | 27.99 | 28.58 | 27.48 | 28.53 | 4,870,415 | +0.23(+0.81%) |
May 22, 2012 | 28.01 | 28.77 | 27.83 | 28.30 | 3,702,862 | +0.90(+3.28%) |
May 18, 2012 | 27.40 | 27.40 | 27.40 | 0 | -0.14(-0.51%) | |
May 17, 2012 | 27.78 | 27.88 | 27.40 | 27.54 | 3,379,411 | +0.09(+0.33%) |
May 16, 2012 | 27.70 | 28.25 | 27.36 | 27.45 | 5,853,122 | -0.22(-0.80%) |
May 15, 2012 | 28.11 | 28.23 | 27.55 | 27.67 | 5,477,131 | -0.32(-1.14%) |
May 14, 2012 | 28.16 | 28.45 | 27.93 | 27.99 | 5,008,649 | -0.76(-2.64%) |
May 11, 2012 | 28.89 | 29.47 | 28.66 | 28.75 | 3,871,607 | -0.55(-1.88%) |
May 10, 2012 | 29.35 | 29.74 | 29.18 | 29.30 | 4,181,013 | +0.23(+0.79%) |
May 09, 2012 | 29.23 | 29.71 | 28.88 | 29.07 | 5,653,340 | -0.70(-2.35%) |
May 08, 2012 | 29.80 | 30.12 | 29.27 | 29.77 | 6,841,543 | -0.45(-1.49%) |
May 07, 2012 | 29.81 | 30.32 | 29.75 | 30.22 | 3,689,306 | +0.03(+0.10%) |
May 04, 2012 | 30.71 | 31.02 | 29.96 | 30.19 | 5,827,304 | -1.13(-3.61%) |
May 03, 2012 | 32.29 | 32.29 | 31.25 | 31.32 | 3,205,064 | -0.92(-2.85%) |
May 02, 2012 | 32.84 | 32.87 | 32.15 | 32.24 | 3,011,303 | -0.70(-2.13%) |
May 01, 2012 | 33.13 | 33.39 | 32.88 | 32.94 | 4,478,833 | +0.31(+0.95%) |
Apr 30, 2012 | 31.60 | 32.78 | 31.60 | 32.63 | 4,355,254 | +0.99(+3.13%) |
Apr 27, 2012 | 31.34 | 31.68 | 31.15 | 31.64 | 3,895,563 | +0.16(+0.51%) |
Apr 26, 2012 | 31.23 | 31.72 | 31.17 | 31.48 | 3,885,105 | +0.01(+0.03%) |
Apr 25, 2012 | 31.28 | 31.50 | 30.87 | 31.47 | 4,066,914 | +0.42(+1.35%) |
Apr 24, 2012 | 31.00 | 31.36 | 30.87 | 31.05 | 2,491,822 | +0.03(+0.10%) |
Apr 23, 2012 | 30.50 | 31.16 | 30.26 | 31.02 | 4,726,337 | +0.03(+0.10%) |
Apr 20, 2012 | 31.74 | 31.83 | 30.90 | 30.99 | 4,369,381 | -0.43(-1.37%) |
Apr 19, 2012 | 31.30 | 31.74 | 31.12 | 31.42 | 2,500,712 | +0.18(+0.58%) |
Apr 18, 2012 | 31.03 | 31.48 | 30.77 | 31.24 | 2,956,761 | -0.19(-0.60%) |
Apr 17, 2012 | 31.12 | 31.76 | 30.94 | 31.43 | 3,623,249 | +0.62(+2.01%) |
Apr 16, 2012 | 30.79 | 31.05 | 30.50 | 30.81 | 3,135,060 | +0.36(+1.18%) |
Apr 13, 2012 | 30.85 | 30.92 | 30.35 | 30.45 | 4,080,518 | -0.50(-1.62%) |
Apr 12, 2012 | 30.19 | 31.04 | 29.86 | 30.95 | 4,987,645 | +0.83(+2.76%) |
Apr 11, 2012 | 29.92 | 30.38 | 29.87 | 30.12 | 4,148,449 | +0.44(+1.48%) |
Apr 10, 2012 | 30.48 | 30.58 | 29.40 | 29.68 | 4,452,914 | -0.63(-2.08%) |
Apr 09, 2012 | 30.05 | 30.81 | 30.00 | 30.31 | 2,598,321 | -0.14(-0.46%) |
Apr 05, 2012 | 31.07 | 31.26 | 30.17 | 30.45 | 6,094,316 | -0.81(-2.59%) |
Apr 04, 2012 | 32.12 | 32.71 | 30.94 | 31.26 | 6,891,593 | -1.48(-4.52%) |
Apr 03, 2012 | 32.93 | 32.98 | 32.56 | 32.74 | 3,484,358 | -0.46(-1.39%) |