Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2012 | 35.02 | 35.94 | 35.02 | 35.90 | 1,847,126 | +0.00(+0.00%) |
Jun 29, 2012 | 35.02 | 35.94 | 35.02 | 35.90 | 1,898,914 | +1.59(+4.63%) |
Jun 28, 2012 | 34.51 | 34.74 | 33.93 | 34.31 | 1,694,063 | -0.59(-1.69%) |
Jun 27, 2012 | 34.42 | 35.06 | 34.33 | 34.90 | 1,141,477 | +0.51(+1.48%) |
Jun 26, 2012 | 34.30 | 34.62 | 33.96 | 34.39 | 1,865,538 | +0.18(+0.53%) |
Jun 25, 2012 | 34.38 | 34.64 | 34.05 | 34.21 | 2,359,196 | -0.59(-1.70%) |
Jun 22, 2012 | 34.46 | 35.05 | 34.38 | 34.80 | 5,559,660 | +0.32(+0.93%) |
Jun 21, 2012 | 35.25 | 35.39 | 34.39 | 34.48 | 2,317,276 | -0.79(-2.24%) |
Jun 20, 2012 | 34.80 | 35.54 | 34.79 | 35.27 | 2,926,640 | +0.57(+1.64%) |
Jun 19, 2012 | 34.92 | 35.00 | 34.40 | 34.70 | 1,915,114 | -0.06(-0.17%) |
Jun 18, 2012 | 33.95 | 35.08 | 33.81 | 34.76 | 1,716,275 | +0.69(+2.03%) |
Jun 15, 2012 | 33.36 | 34.34 | 33.34 | 34.07 | 1,828,893 | +0.76(+2.28%) |
Jun 14, 2012 | 33.79 | 33.80 | 32.66 | 33.31 | 2,370,808 | -0.73(-2.14%) |
Jun 13, 2012 | 33.91 | 34.49 | 33.65 | 34.04 | 2,059,052 | +0.12(+0.35%) |
Jun 12, 2012 | 33.31 | 34.17 | 33.31 | 33.92 | 1,847,049 | +0.68(+2.05%) |
Jun 11, 2012 | 34.09 | 34.26 | 33.14 | 33.24 | 1,544,206 | -0.60(-1.77%) |
Jun 08, 2012 | 32.83 | 34.04 | 32.50 | 33.84 | 2,511,812 | +0.89(+2.70%) |
Jun 07, 2012 | 33.43 | 33.48 | 32.86 | 32.95 | 2,310,058 | -0.02(-0.06%) |
Jun 06, 2012 | 31.80 | 32.99 | 31.58 | 32.97 | 2,529,829 | +1.56(+4.97%) |
Jun 05, 2012 | 30.58 | 31.49 | 30.39 | 31.41 | 3,605,243 | +0.88(+2.88%) |
Jun 04, 2012 | 31.22 | 31.65 | 30.18 | 30.53 | 3,973,159 | -0.45(-1.45%) |
Jun 02, 2012 | 32.43 | 32.67 | 30.86 | 30.98 | 3,855,818 | +0.00(+0.00%) |
Jun 01, 2012 | 32.43 | 32.67 | 30.86 | 30.98 | 3,889,191 | -2.12(-6.40%) |
May 31, 2012 | 33.28 | 33.38 | 32.47 | 33.10 | 1,915,649 | +0.04(+0.12%) |
May 30, 2012 | 33.95 | 34.05 | 32.87 | 33.06 | 2,623,625 | -1.39(-4.03%) |
May 29, 2012 | 33.55 | 34.51 | 33.21 | 34.45 | 1,916,216 | +1.30(+3.92%) |
May 25, 2012 | 32.60 | 33.40 | 32.57 | 33.15 | 1,545,666 | +0.64(+1.97%) |
May 24, 2012 | 33.46 | 33.52 | 32.43 | 32.51 | 2,748,678 | -1.01(-3.01%) |
May 23, 2012 | 31.69 | 33.59 | 31.50 | 33.52 | 4,773,479 | +2.25(+7.20%) |
May 22, 2012 | 30.94 | 31.42 | 30.83 | 31.27 | 2,847,411 | +0.36(+1.16%) |
May 21, 2012 | 30.00 | 30.91 | 29.70 | 30.91 | 2,835,960 | +0.89(+2.96%) |
May 18, 2012 | 30.23 | 30.25 | 29.71 | 30.02 | 2,285,428 | -0.05(-0.17%) |
May 17, 2012 | 30.70 | 30.94 | 30.05 | 30.07 | 1,887,155 | -0.70(-2.27%) |
May 16, 2012 | 31.06 | 31.66 | 30.71 | 30.77 | 1,945,152 | -0.28(-0.90%) |
May 15, 2012 | 31.19 | 31.66 | 30.91 | 31.05 | 2,149,284 | -0.08(-0.26%) |
May 14, 2012 | 30.68 | 31.45 | 30.47 | 31.13 | 1,859,339 | +0.19(+0.61%) |
May 11, 2012 | 30.69 | 31.15 | 30.61 | 30.94 | 2,903,858 | +0.06(+0.19%) |
May 10, 2012 | 31.20 | 31.35 | 30.63 | 30.88 | 2,228,953 | -0.19(-0.61%) |
May 09, 2012 | 31.17 | 31.24 | 30.72 | 31.07 | 2,459,511 | -0.48(-1.52%) |
May 08, 2012 | 31.09 | 31.67 | 30.90 | 31.55 | 2,853,272 | +0.25(+0.80%) |
May 07, 2012 | 31.56 | 31.99 | 31.21 | 31.30 | 1,984,776 | -0.33(-1.04%) |
May 04, 2012 | 32.93 | 33.36 | 31.57 | 31.63 | 3,860,336 | -1.73(-5.19%) |
May 03, 2012 | 34.71 | 34.73 | 33.29 | 33.36 | 1,836,790 | -1.42(-4.08%) |
May 02, 2012 | 34.13 | 34.86 | 33.86 | 34.78 | 884,767 | +0.32(+0.93%) |
May 01, 2012 | 34.53 | 34.95 | 34.17 | 34.46 | 1,176,125 | -0.02(-0.06%) |
Apr 30, 2012 | 34.42 | 34.62 | 34.09 | 34.48 | 1,346,393 | -0.12(-0.35%) |
Apr 27, 2012 | 35.09 | 35.31 | 34.50 | 34.60 | 1,700,684 | -0.46(-1.31%) |
Apr 26, 2012 | 34.69 | 35.25 | 34.41 | 35.06 | 1,624,167 | +0.08(+0.23%) |
Apr 25, 2012 | 34.53 | 35.27 | 34.16 | 34.98 | 4,019,518 | +2.30(+7.04%) |
Apr 24, 2012 | 33.19 | 33.26 | 32.38 | 32.68 | 3,724,686 | -0.55(-1.66%) |
Apr 23, 2012 | 33.77 | 33.83 | 33.14 | 33.23 | 4,391,196 | -1.05(-3.06%) |
Apr 20, 2012 | 35.75 | 35.75 | 33.61 | 34.28 | 8,039,915 | -1.43(-4.00%) |
Apr 19, 2012 | 36.98 | 37.19 | 35.61 | 35.71 | 2,896,898 | -1.77(-4.72%) |
Apr 18, 2012 | 37.55 | 37.81 | 37.11 | 37.48 | 883,645 | -0.26(-0.69%) |
Apr 17, 2012 | 37.37 | 37.95 | 37.22 | 37.74 | 1,129,584 | +0.69(+1.86%) |
Apr 16, 2012 | 37.39 | 37.57 | 37.00 | 37.05 | 1,763,256 | -0.23(-0.62%) |
Apr 13, 2012 | 37.92 | 37.93 | 37.21 | 37.28 | 894,052 | -0.87(-2.27%) |
Apr 12, 2012 | 37.63 | 38.45 | 37.50 | 38.15 | 1,252,414 | +0.67(+1.77%) |
Apr 11, 2012 | 37.05 | 38.21 | 36.90 | 37.48 | 1,594,363 | +0.68(+1.85%) |
Apr 10, 2012 | 37.39 | 37.74 | 36.57 | 36.80 | 2,007,109 | -0.78(-2.08%) |
Apr 09, 2012 | 37.24 | 37.70 | 37.07 | 37.58 | 1,219,729 | -0.03(-0.08%) |
Apr 05, 2012 | 37.47 | 37.99 | 37.35 | 37.61 | 1,379,139 | +0.20(+0.53%) |
Apr 04, 2012 | 38.05 | 38.13 | 37.09 | 37.41 | 1,312,442 | -0.96(-2.50%) |
Apr 03, 2012 | 38.61 | 38.99 | 38.13 | 38.37 | 1,231,213 | -0.32(-0.83%) |