Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 32.69 | 33.25 | 32.54 | 33.25 | 1,881,794 | +1.31(+4.11%) |
Jun 28, 2012 | 31.91 | 32.11 | 31.51 | 31.94 | 2,061,111 | -0.17(-0.53%) |
Jun 27, 2012 | 32.27 | 32.39 | 31.90 | 32.11 | 1,212,088 | +0.00(+0.00%) |
Jun 26, 2012 | 32.49 | 32.57 | 31.59 | 32.11 | 2,720,124 | -0.49(-1.50%) |
Jun 25, 2012 | 32.97 | 32.97 | 32.44 | 32.60 | 1,293,648 | -0.64(-1.91%) |
Jun 22, 2012 | 33.24 | 33.37 | 32.76 | 33.23 | 1,547,167 | +0.05(+0.16%) |
Jun 21, 2012 | 34.33 | 34.48 | 33.13 | 33.18 | 1,217,987 | -1.06(-3.08%) |
Jun 20, 2012 | 34.60 | 34.61 | 33.98 | 34.24 | 1,410,790 | -0.32(-0.92%) |
Jun 19, 2012 | 34.08 | 34.75 | 33.99 | 34.55 | 1,290,521 | +0.56(+1.64%) |
Jun 18, 2012 | 33.67 | 34.18 | 33.42 | 34.00 | 1,304,268 | +0.12(+0.35%) |
Jun 15, 2012 | 34.02 | 34.12 | 33.46 | 33.88 | 2,384,214 | -0.03(-0.10%) |
Jun 14, 2012 | 33.41 | 34.22 | 33.33 | 33.91 | 1,526,718 | +0.57(+1.70%) |
Jun 13, 2012 | 33.46 | 33.82 | 33.15 | 33.34 | 1,024,053 | -0.19(-0.56%) |
Jun 12, 2012 | 33.51 | 33.66 | 33.16 | 33.53 | 1,647,887 | +0.17(+0.51%) |
Jun 11, 2012 | 34.01 | 34.10 | 33.31 | 33.36 | 1,157,771 | -0.41(-1.22%) |
Jun 08, 2012 | 33.21 | 33.86 | 33.17 | 33.77 | 1,289,125 | +0.33(+1.00%) |
Jun 07, 2012 | 34.04 | 34.27 | 33.34 | 33.44 | 1,873,391 | -0.14(-0.41%) |
Jun 06, 2012 | 32.80 | 33.62 | 32.76 | 33.58 | 1,673,776 | +1.06(+3.27%) |
Jun 05, 2012 | 32.26 | 32.65 | 32.13 | 32.51 | 2,086,882 | +0.21(+0.66%) |
Jun 04, 2012 | 32.14 | 32.40 | 31.90 | 32.30 | 2,315,412 | +0.16(+0.51%) |
Jun 01, 2012 | 32.13 | 32.26 | 31.71 | 32.13 | 3,871,519 | -0.69(-2.09%) |
May 31, 2012 | 32.46 | 32.97 | 32.04 | 32.82 | 3,840,886 | +0.19(+0.58%) |
May 30, 2012 | 32.91 | 32.91 | 32.37 | 32.63 | 2,284,068 | -0.65(-1.96%) |
May 29, 2012 | 33.08 | 33.50 | 32.98 | 33.28 | 2,148,417 | +0.51(+1.56%) |
May 25, 2012 | 33.08 | 33.10 | 32.72 | 32.77 | 1,976,142 | -0.23(-0.70%) |
May 24, 2012 | 33.14 | 33.28 | 32.76 | 33.00 | 2,997,824 | -0.19(-0.56%) |
May 23, 2012 | 32.44 | 33.29 | 32.25 | 33.19 | 3,471,634 | +0.53(+1.62%) |
May 22, 2012 | 32.65 | 32.93 | 31.76 | 32.66 | 4,099,838 | +0.01(+0.03%) |
May 21, 2012 | 31.81 | 32.72 | 31.74 | 32.65 | 2,103,625 | +0.86(+2.71%) |
May 18, 2012 | 32.10 | 32.16 | 31.67 | 31.79 | 4,886,982 | -0.20(-0.61%) |
May 17, 2012 | 32.21 | 32.44 | 31.87 | 31.99 | 4,228,835 | -0.26(-0.82%) |
May 16, 2012 | 32.52 | 32.52 | 32.14 | 32.25 | 6,307,515 | -0.05(-0.16%) |
May 15, 2012 | 32.80 | 32.86 | 32.16 | 32.30 | 5,493,374 | -0.49(-1.48%) |
May 14, 2012 | 32.67 | 33.07 | 32.53 | 32.79 | 3,230,153 | -0.20(-0.59%) |
May 11, 2012 | 32.96 | 33.37 | 32.87 | 32.99 | 2,995,315 | -0.07(-0.21%) |
May 10, 2012 | 33.15 | 33.55 | 32.85 | 33.05 | 1,805,577 | +0.16(+0.49%) |
May 09, 2012 | 33.18 | 33.22 | 32.57 | 32.89 | 3,451,397 | -0.60(-1.78%) |
May 08, 2012 | 33.70 | 33.76 | 33.32 | 33.49 | 3,436,724 | -0.52(-1.53%) |
May 07, 2012 | 33.31 | 34.16 | 33.14 | 34.01 | 2,424,027 | +0.36(+1.06%) |
May 04, 2012 | 33.86 | 33.91 | 33.39 | 33.65 | 2,913,115 | -0.43(-1.27%) |
May 03, 2012 | 34.60 | 34.87 | 33.94 | 34.08 | 3,225,480 | -0.62(-1.79%) |
May 02, 2012 | 35.04 | 35.04 | 34.23 | 34.71 | 2,355,293 | +0.10(+0.30%) |
May 01, 2012 | 34.14 | 34.96 | 34.03 | 34.60 | 3,203,183 | +0.53(+1.55%) |
Apr 30, 2012 | 34.08 | 34.34 | 34.00 | 34.08 | 4,186,337 | +0.09(+0.25%) |
Apr 27, 2012 | 34.57 | 34.65 | 33.88 | 33.99 | 3,726,732 | -0.37(-1.07%) |
Apr 26, 2012 | 34.58 | 34.63 | 34.08 | 34.36 | 3,454,083 | -0.48(-1.37%) |
Apr 25, 2012 | 35.34 | 35.40 | 34.77 | 34.83 | 3,113,237 | -0.31(-0.87%) |
Apr 24, 2012 | 35.06 | 35.47 | 34.98 | 35.14 | 2,328,314 | +0.26(+0.73%) |
Apr 23, 2012 | 35.37 | 35.51 | 34.70 | 34.89 | 3,864,374 | -0.86(-2.41%) |
Apr 20, 2012 | 35.92 | 36.61 | 35.69 | 35.75 | 9,612,618 | -3.22(-8.26%) |
Apr 19, 2012 | 39.50 | 39.79 | 38.79 | 38.97 | 1,378,226 | -0.64(-1.62%) |
Apr 18, 2012 | 39.44 | 39.91 | 39.34 | 39.61 | 1,622,859 | -0.10(-0.25%) |
Apr 17, 2012 | 39.47 | 39.92 | 39.32 | 39.71 | 1,606,137 | +0.50(+1.28%) |
Apr 16, 2012 | 39.55 | 39.55 | 38.89 | 39.20 | 1,702,329 | -0.26(-0.67%) |
Apr 13, 2012 | 39.80 | 39.89 | 39.43 | 39.47 | 1,247,887 | -0.56(-1.40%) |
Apr 12, 2012 | 39.32 | 40.45 | 39.23 | 40.03 | 1,998,814 | +0.81(+2.06%) |
Apr 11, 2012 | 38.86 | 39.29 | 38.67 | 39.22 | 1,455,545 | +0.83(+2.17%) |
Apr 10, 2012 | 38.90 | 38.92 | 38.30 | 38.39 | 1,926,556 | -0.67(-1.72%) |
Apr 09, 2012 | 39.13 | 39.31 | 38.82 | 39.06 | 1,322,701 | -0.75(-1.88%) |
Apr 05, 2012 | 39.33 | 39.96 | 39.32 | 39.81 | 1,661,010 | +0.26(+0.65%) |
Apr 04, 2012 | 39.08 | 39.62 | 38.95 | 39.55 | 1,215,147 | +0.16(+0.41%) |
Apr 03, 2012 | 39.51 | 39.67 | 39.04 | 39.39 | 1,162,654 | -0.29(-0.73%) |