Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 32.05 | 32.47 | 31.69 | 32.31 | 1,072,467 | +0.76(+2.42%) |
Jun 28, 2012 | 31.23 | 31.68 | 31.07 | 31.54 | 1,211,746 | +0.06(+0.20%) |
Jun 27, 2012 | 30.72 | 31.99 | 30.72 | 31.48 | 1,128,686 | +0.50(+1.60%) |
Jun 26, 2012 | 29.70 | 31.34 | 29.70 | 30.98 | 1,934,639 | +1.33(+4.48%) |
Jun 25, 2012 | 29.82 | 30.01 | 29.41 | 29.66 | 1,002,091 | -0.31(-1.03%) |
Jun 22, 2012 | 29.79 | 30.52 | 29.69 | 29.97 | 8,065,351 | +0.55(+1.87%) |
Jun 21, 2012 | 31.44 | 31.50 | 29.41 | 29.41 | 1,707,891 | -1.96(-6.24%) |
Jun 20, 2012 | 31.28 | 31.37 | 30.65 | 31.37 | 881,204 | +0.10(+0.33%) |
Jun 19, 2012 | 30.18 | 31.40 | 29.98 | 31.27 | 1,652,648 | +1.22(+4.06%) |
Jun 18, 2012 | 30.34 | 30.36 | 29.52 | 30.05 | 1,242,876 | -0.35(-1.16%) |
Jun 15, 2012 | 30.48 | 30.67 | 30.25 | 30.40 | 1,203,309 | -0.14(-0.47%) |
Jun 14, 2012 | 29.41 | 30.96 | 29.39 | 30.54 | 1,361,348 | +1.06(+3.60%) |
Jun 13, 2012 | 30.19 | 30.19 | 29.37 | 29.48 | 1,260,990 | -0.92(-3.01%) |
Jun 12, 2012 | 29.62 | 30.40 | 29.38 | 30.40 | 831,616 | +0.80(+2.70%) |
Jun 11, 2012 | 30.14 | 30.16 | 29.58 | 29.60 | 1,004,342 | -0.26(-0.88%) |
Jun 08, 2012 | 29.51 | 30.16 | 29.29 | 29.86 | 798,249 | +0.35(+1.19%) |
Jun 07, 2012 | 30.08 | 30.25 | 29.45 | 29.51 | 1,001,288 | -0.18(-0.60%) |
Jun 06, 2012 | 29.24 | 29.95 | 29.14 | 29.69 | 1,272,348 | +0.61(+2.11%) |
Jun 05, 2012 | 27.70 | 29.23 | 27.67 | 29.08 | 1,930,867 | +1.25(+4.48%) |
Jun 04, 2012 | 28.60 | 28.88 | 27.55 | 27.83 | 1,933,862 | -0.72(-2.51%) |
Jun 01, 2012 | 29.30 | 29.30 | 28.54 | 28.55 | 1,390,137 | -0.99(-3.36%) |
May 31, 2012 | 29.93 | 30.05 | 29.21 | 29.54 | 1,395,494 | -0.46(-1.54%) |
May 30, 2012 | 29.70 | 30.23 | 29.48 | 30.00 | 1,853,363 | +0.04(+0.14%) |
May 29, 2012 | 29.97 | 30.05 | 29.46 | 29.96 | 1,599,689 | +0.30(+1.00%) |
May 25, 2012 | 30.42 | 30.46 | 29.62 | 29.66 | 1,521,407 | -0.71(-2.34%) |
May 24, 2012 | 29.43 | 30.37 | 29.26 | 30.37 | 2,486,097 | +0.95(+3.23%) |
May 23, 2012 | 28.72 | 29.58 | 28.55 | 29.42 | 1,961,535 | +0.56(+1.93%) |
May 22, 2012 | 29.62 | 29.77 | 28.51 | 28.86 | 2,562,771 | -0.75(-2.55%) |
May 21, 2012 | 28.46 | 29.69 | 28.32 | 29.62 | 2,426,932 | +1.16(+4.07%) |
May 18, 2012 | 28.61 | 29.24 | 28.04 | 28.46 | 2,936,605 | +0.19(+0.65%) |
May 17, 2012 | 31.76 | 32.60 | 28.24 | 28.27 | 7,461,446 | -3.58(-11.24%) |
May 16, 2012 | 27.59 | 31.93 | 27.58 | 31.85 | 11,340,261 | +4.28(+15.51%) |
May 15, 2012 | 27.44 | 28.29 | 27.44 | 27.57 | 3,176,492 | -0.03(-0.12%) |
May 14, 2012 | 28.58 | 28.79 | 27.51 | 27.61 | 3,687,414 | -1.36(-4.69%) |
May 11, 2012 | 29.48 | 29.84 | 28.87 | 28.97 | 1,850,259 | -0.54(-1.84%) |
May 10, 2012 | 30.27 | 30.30 | 29.11 | 29.51 | 3,613,913 | -0.51(-1.69%) |
May 09, 2012 | 28.94 | 31.08 | 28.27 | 30.01 | 4,846,529 | +0.77(+2.65%) |
May 08, 2012 | 31.21 | 31.43 | 28.60 | 29.24 | 4,790,066 | -1.49(-4.84%) |
May 07, 2012 | 30.49 | 31.17 | 30.43 | 30.73 | 2,635,462 | +0.24(+0.79%) |
May 04, 2012 | 30.84 | 31.66 | 30.39 | 30.49 | 3,569,163 | -0.37(-1.20%) |
May 03, 2012 | 33.15 | 33.46 | 30.30 | 30.86 | 7,362,136 | -2.06(-6.25%) |
May 02, 2012 | 34.22 | 34.59 | 32.18 | 32.91 | 6,663,392 | -0.60(-1.80%) |
May 01, 2012 | 36.54 | 36.87 | 31.34 | 33.52 | 10,467,998 | -3.02(-8.27%) |
Apr 30, 2012 | 35.79 | 36.98 | 35.36 | 36.54 | 3,005,469 | +0.75(+2.09%) |
Apr 27, 2012 | 38.41 | 39.07 | 35.27 | 35.79 | 5,753,360 | -2.34(-6.15%) |
Apr 26, 2012 | 41.07 | 41.13 | 37.54 | 38.14 | 4,005,117 | -2.93(-7.13%) |
Apr 25, 2012 | 40.79 | 41.23 | 40.79 | 41.07 | 1,154,848 | +0.51(+1.27%) |
Apr 24, 2012 | 40.73 | 40.77 | 40.24 | 40.55 | 1,387,920 | +0.02(+0.05%) |
Apr 23, 2012 | 40.17 | 40.62 | 39.67 | 40.53 | 1,433,649 | -0.03(-0.07%) |
Apr 20, 2012 | 40.02 | 40.76 | 39.97 | 40.56 | 873,858 | +0.82(+2.05%) |
Apr 19, 2012 | 39.87 | 40.35 | 39.61 | 39.74 | 864,578 | -0.12(-0.31%) |
Apr 18, 2012 | 39.43 | 40.04 | 39.42 | 39.87 | 967,859 | +0.39(+0.99%) |
Apr 17, 2012 | 39.36 | 39.61 | 38.94 | 39.48 | 1,007,485 | +0.30(+0.77%) |
Apr 16, 2012 | 39.09 | 39.43 | 38.60 | 39.17 | 1,340,826 | +0.24(+0.62%) |
Apr 13, 2012 | 38.17 | 39.16 | 38.17 | 38.93 | 1,699,795 | +0.65(+1.70%) |
Apr 12, 2012 | 38.44 | 38.61 | 38.26 | 38.28 | 1,248,886 | -0.03(-0.09%) |
Apr 11, 2012 | 38.46 | 38.49 | 38.08 | 38.32 | 1,122,039 | +0.25(+0.65%) |
Apr 10, 2012 | 38.39 | 38.67 | 37.97 | 38.07 | 1,354,300 | -0.27(-0.70%) |
Apr 09, 2012 | 38.29 | 38.75 | 38.15 | 38.34 | 625,381 | -0.60(-1.53%) |
Apr 05, 2012 | 37.91 | 39.19 | 37.71 | 38.93 | 1,343,186 | +0.86(+2.27%) |
Apr 04, 2012 | 38.10 | 38.56 | 37.84 | 38.07 | 1,343,046 | -0.49(-1.28%) |
Apr 03, 2012 | 38.82 | 39.04 | 37.48 | 38.56 | 3,060,845 | -0.32(-0.83%) |