Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 32.74 | 33.38 | 32.44 | 33.38 | 2,376,930 | +1.13(+3.49%) |
Jun 28, 2012 | 31.74 | 32.28 | 31.42 | 32.25 | 1,936,178 | +0.26(+0.82%) |
Jun 27, 2012 | 31.59 | 32.20 | 31.59 | 31.99 | 1,667,553 | +0.34(+1.09%) |
Jun 26, 2012 | 31.92 | 32.05 | 31.35 | 31.65 | 2,020,902 | -0.12(-0.39%) |
Jun 25, 2012 | 32.01 | 32.03 | 31.70 | 31.77 | 2,182,500 | -0.49(-1.53%) |
Jun 22, 2012 | 32.66 | 32.70 | 32.18 | 32.27 | 3,368,294 | -0.36(-1.09%) |
Jun 21, 2012 | 33.26 | 33.39 | 32.58 | 32.62 | 2,894,498 | -0.56(-1.70%) |
Jun 20, 2012 | 33.08 | 33.29 | 32.90 | 33.19 | 2,751,580 | +0.14(+0.44%) |
Jun 19, 2012 | 32.80 | 33.18 | 32.71 | 33.04 | 1,979,568 | +0.30(+0.90%) |
Jun 18, 2012 | 32.62 | 32.86 | 32.53 | 32.75 | 2,118,015 | -0.02(-0.06%) |
Jun 15, 2012 | 32.45 | 32.91 | 32.32 | 32.77 | 2,628,533 | +0.41(+1.25%) |
Jun 14, 2012 | 32.37 | 32.47 | 32.09 | 32.36 | 2,799,348 | +0.05(+0.17%) |
Jun 13, 2012 | 32.65 | 32.80 | 32.23 | 32.31 | 2,396,217 | -0.56(-1.69%) |
Jun 12, 2012 | 32.81 | 32.91 | 32.18 | 32.86 | 2,280,485 | +0.32(+0.97%) |
Jun 11, 2012 | 33.05 | 33.07 | 32.50 | 32.55 | 2,172,182 | -0.25(-0.77%) |
Jun 08, 2012 | 32.42 | 32.82 | 32.28 | 32.80 | 1,780,340 | +0.23(+0.69%) |
Jun 07, 2012 | 32.18 | 32.97 | 32.18 | 32.58 | 4,057,533 | +0.33(+1.04%) |
Jun 06, 2012 | 31.91 | 32.32 | 31.76 | 32.24 | 3,503,143 | +0.46(+1.46%) |
Jun 05, 2012 | 31.50 | 31.87 | 31.42 | 31.78 | 2,637,370 | +0.12(+0.39%) |
Jun 04, 2012 | 31.71 | 31.84 | 31.43 | 31.65 | 2,732,214 | +0.01(+0.02%) |
Jun 01, 2012 | 32.04 | 32.08 | 31.63 | 31.65 | 4,034,750 | -0.89(-2.75%) |
May 31, 2012 | 33.13 | 33.18 | 32.38 | 32.54 | 4,054,237 | -0.57(-1.71%) |
May 30, 2012 | 33.74 | 33.74 | 33.07 | 33.11 | 3,046,573 | -0.85(-2.51%) |
May 29, 2012 | 34.20 | 34.52 | 33.78 | 33.96 | 3,111,152 | -0.01(-0.04%) |
May 25, 2012 | 34.27 | 34.33 | 33.91 | 33.97 | 2,114,776 | -0.22(-0.64%) |
May 24, 2012 | 34.07 | 34.36 | 33.88 | 34.19 | 2,033,838 | +0.18(+0.54%) |
May 23, 2012 | 33.83 | 34.08 | 33.53 | 34.01 | 2,454,503 | -0.08(-0.24%) |
May 22, 2012 | 34.10 | 34.45 | 33.91 | 34.09 | 2,908,591 | +0.06(+0.18%) |
May 21, 2012 | 33.11 | 34.04 | 32.93 | 34.03 | 2,809,932 | +0.94(+2.85%) |
May 18, 2012 | 33.95 | 34.05 | 32.97 | 33.09 | 5,093,730 | -0.76(-2.26%) |
May 17, 2012 | 34.44 | 34.51 | 33.85 | 33.85 | 2,931,974 | -0.52(-1.51%) |
May 16, 2012 | 34.53 | 34.70 | 34.34 | 34.37 | 2,183,435 | -0.06(-0.18%) |
May 15, 2012 | 34.43 | 34.79 | 34.33 | 34.43 | 1,981,836 | +0.00(+0.00%) |
May 14, 2012 | 34.58 | 34.74 | 34.12 | 34.43 | 2,099,631 | -0.46(-1.33%) |
May 11, 2012 | 34.33 | 35.18 | 34.27 | 34.90 | 2,585,405 | +0.42(+1.21%) |
May 10, 2012 | 34.74 | 34.86 | 34.33 | 34.48 | 2,770,767 | -0.09(-0.26%) |
May 09, 2012 | 34.56 | 34.81 | 34.03 | 34.57 | 2,501,164 | -0.32(-0.92%) |
May 08, 2012 | 34.88 | 34.98 | 34.45 | 34.89 | 2,512,622 | -0.27(-0.78%) |
May 07, 2012 | 34.90 | 35.27 | 34.77 | 35.16 | 2,357,511 | +0.22(+0.63%) |
May 04, 2012 | 35.35 | 35.45 | 34.78 | 34.94 | 2,965,582 | -0.58(-1.63%) |
May 03, 2012 | 35.43 | 35.62 | 35.26 | 35.52 | 2,623,991 | +0.14(+0.41%) |
May 02, 2012 | 35.06 | 35.42 | 34.91 | 35.38 | 2,444,575 | +0.19(+0.54%) |
May 01, 2012 | 35.13 | 35.48 | 35.00 | 35.19 | 2,398,696 | +0.17(+0.49%) |
Apr 30, 2012 | 35.16 | 35.16 | 34.83 | 35.02 | 2,359,183 | -0.16(-0.45%) |
Apr 27, 2012 | 34.88 | 35.29 | 34.74 | 35.18 | 3,370,817 | +0.33(+0.94%) |
Apr 26, 2012 | 34.34 | 34.88 | 34.13 | 34.85 | 2,950,838 | +0.55(+1.61%) |
Apr 25, 2012 | 34.27 | 34.41 | 34.12 | 34.30 | 2,679,476 | +0.31(+0.92%) |
Apr 24, 2012 | 33.85 | 34.11 | 33.75 | 33.98 | 2,736,788 | +0.22(+0.65%) |
Apr 23, 2012 | 34.00 | 34.04 | 33.64 | 33.76 | 3,868,986 | -0.40(-1.16%) |
Apr 20, 2012 | 33.81 | 34.24 | 33.74 | 34.16 | 4,869,525 | +0.45(+1.34%) |
Apr 19, 2012 | 33.42 | 34.02 | 33.31 | 33.71 | 2,916,216 | +0.27(+0.80%) |
Apr 18, 2012 | 33.16 | 33.64 | 33.05 | 33.44 | 3,614,493 | +0.25(+0.74%) |
Apr 17, 2012 | 33.69 | 33.89 | 32.78 | 33.20 | 4,663,790 | -0.38(-1.12%) |
Apr 16, 2012 | 33.21 | 33.99 | 33.21 | 33.57 | 3,796,524 | +0.31(+0.94%) |
Apr 13, 2012 | 33.69 | 33.72 | 33.08 | 33.26 | 2,808,363 | -0.52(-1.54%) |
Apr 12, 2012 | 33.05 | 33.90 | 32.97 | 33.78 | 3,142,500 | +0.88(+2.68%) |
Apr 11, 2012 | 32.83 | 33.01 | 32.68 | 32.90 | 1,866,338 | +0.47(+1.45%) |
Apr 10, 2012 | 32.89 | 33.01 | 32.36 | 32.42 | 3,394,815 | -0.62(-1.88%) |
Apr 09, 2012 | 33.26 | 33.26 | 32.85 | 33.05 | 2,062,115 | -0.67(-1.98%) |
Apr 05, 2012 | 33.46 | 33.85 | 33.34 | 33.71 | 2,115,639 | +0.18(+0.55%) |
Apr 04, 2012 | 33.84 | 33.90 | 33.52 | 33.53 | 2,119,797 | -0.52(-1.52%) |
Apr 03, 2012 | 33.98 | 34.12 | 33.84 | 34.05 | 3,118,732 | -0.01(-0.04%) |