Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 30.73 | 31.23 | 30.69 | 31.23 | 2,861,082 | +0.95(+3.15%) |
Jun 28, 2012 | 30.37 | 30.57 | 29.93 | 30.27 | 3,708,784 | -0.46(-1.51%) |
Jun 27, 2012 | 30.48 | 30.91 | 30.36 | 30.74 | 2,808,507 | +0.37(+1.21%) |
Jun 26, 2012 | 30.67 | 30.73 | 30.03 | 30.37 | 2,936,890 | -0.27(-0.88%) |
Jun 25, 2012 | 30.91 | 30.93 | 30.51 | 30.64 | 2,769,231 | -0.64(-2.04%) |
Jun 22, 2012 | 31.15 | 31.44 | 31.05 | 31.28 | 9,563,672 | +0.34(+1.10%) |
Jun 21, 2012 | 31.62 | 31.68 | 30.89 | 30.94 | 2,561,073 | -0.79(-2.48%) |
Jun 20, 2012 | 31.63 | 31.90 | 31.46 | 31.73 | 2,675,561 | +0.22(+0.71%) |
Jun 19, 2012 | 31.34 | 31.64 | 31.18 | 31.50 | 3,143,906 | +0.36(+1.17%) |
Jun 18, 2012 | 30.47 | 31.17 | 30.39 | 31.14 | 2,269,008 | +0.54(+1.76%) |
Jun 15, 2012 | 30.35 | 30.63 | 30.13 | 30.60 | 3,568,758 | +0.39(+1.29%) |
Jun 14, 2012 | 30.51 | 30.51 | 29.92 | 30.21 | 2,718,240 | -0.15(-0.49%) |
Jun 13, 2012 | 30.81 | 30.81 | 30.25 | 30.36 | 2,318,826 | -0.56(-1.82%) |
Jun 12, 2012 | 30.31 | 30.93 | 30.20 | 30.92 | 2,453,689 | +0.81(+2.68%) |
Jun 11, 2012 | 31.19 | 31.20 | 30.08 | 30.11 | 2,206,602 | -0.64(-2.09%) |
Jun 08, 2012 | 30.53 | 30.84 | 30.41 | 30.76 | 2,275,596 | +0.22(+0.71%) |
Jun 07, 2012 | 31.34 | 31.40 | 30.50 | 30.54 | 2,723,355 | -0.40(-1.29%) |
Jun 06, 2012 | 30.21 | 30.95 | 30.15 | 30.94 | 2,319,832 | +0.93(+3.11%) |
Jun 05, 2012 | 29.53 | 30.13 | 29.50 | 30.01 | 2,207,702 | +0.43(+1.44%) |
Jun 04, 2012 | 29.62 | 30.01 | 29.16 | 29.58 | 3,210,479 | -0.05(-0.17%) |
Jun 01, 2012 | 29.50 | 30.08 | 29.50 | 29.63 | 4,187,823 | -0.52(-1.73%) |
May 31, 2012 | 29.99 | 30.37 | 29.75 | 30.15 | 3,567,906 | +0.18(+0.61%) |
May 30, 2012 | 30.15 | 30.18 | 29.79 | 29.97 | 2,733,305 | -0.62(-2.03%) |
May 29, 2012 | 30.31 | 30.61 | 30.14 | 30.59 | 3,079,973 | +0.59(+1.96%) |
May 25, 2012 | 29.77 | 30.16 | 29.66 | 30.00 | 2,202,318 | +0.16(+0.53%) |
May 24, 2012 | 29.67 | 29.98 | 29.26 | 29.84 | 3,890,231 | +0.27(+0.90%) |
May 23, 2012 | 28.39 | 29.64 | 28.39 | 29.58 | 4,674,043 | -0.10(-0.34%) |
May 22, 2012 | 29.81 | 29.89 | 29.44 | 29.68 | 3,165,549 | -0.06(-0.20%) |
May 21, 2012 | 29.06 | 29.80 | 29.06 | 29.74 | 1,965,773 | +0.65(+2.22%) |
May 18, 2012 | 29.69 | 29.69 | 29.01 | 29.09 | 3,981,156 | -0.49(-1.65%) |
May 17, 2012 | 30.27 | 30.27 | 29.56 | 29.58 | 3,244,211 | -0.56(-1.84%) |
May 16, 2012 | 30.76 | 30.78 | 30.04 | 30.13 | 4,164,759 | -0.46(-1.49%) |
May 15, 2012 | 30.83 | 30.97 | 30.32 | 30.59 | 2,491,169 | -0.24(-0.78%) |
May 14, 2012 | 30.67 | 30.93 | 30.47 | 30.83 | 1,443,443 | -0.12(-0.38%) |
May 11, 2012 | 30.70 | 31.27 | 30.57 | 30.95 | 1,507,828 | +0.17(+0.54%) |
May 10, 2012 | 30.98 | 30.98 | 30.30 | 30.78 | 3,844,148 | +0.03(+0.11%) |
May 09, 2012 | 30.36 | 30.90 | 30.08 | 30.75 | 4,566,582 | -0.30(-0.96%) |
May 08, 2012 | 30.77 | 31.15 | 30.42 | 31.05 | 2,347,785 | +0.01(+0.03%) |
May 07, 2012 | 31.11 | 31.22 | 30.84 | 31.04 | 1,486,623 | -0.05(-0.16%) |
May 04, 2012 | 31.50 | 31.60 | 31.00 | 31.09 | 2,098,832 | -0.58(-1.83%) |
May 03, 2012 | 32.13 | 32.42 | 31.60 | 31.67 | 2,626,592 | -0.65(-2.03%) |
May 02, 2012 | 32.16 | 32.40 | 32.04 | 32.32 | 2,248,396 | -0.04(-0.13%) |
May 01, 2012 | 32.46 | 32.59 | 32.21 | 32.36 | 1,715,855 | +0.05(+0.15%) |
Apr 30, 2012 | 32.26 | 32.36 | 32.16 | 32.31 | 2,461,671 | +0.01(+0.03%) |
Apr 27, 2012 | 31.95 | 32.42 | 31.78 | 32.31 | 2,955,023 | +0.49(+1.54%) |
Apr 26, 2012 | 31.32 | 31.97 | 31.32 | 31.82 | 1,992,148 | +0.46(+1.45%) |
Apr 25, 2012 | 31.42 | 31.46 | 30.97 | 31.36 | 3,023,068 | +0.31(+0.99%) |
Apr 24, 2012 | 31.08 | 31.32 | 30.90 | 31.05 | 3,495,354 | +0.20(+0.64%) |
Apr 23, 2012 | 31.04 | 31.05 | 30.63 | 30.86 | 3,261,560 | -0.49(-1.56%) |
Apr 20, 2012 | 31.77 | 31.87 | 31.29 | 31.34 | 4,379,047 | -0.39(-1.23%) |
Apr 19, 2012 | 31.83 | 32.21 | 31.52 | 31.73 | 3,467,381 | -0.09(-0.29%) |
Apr 18, 2012 | 31.73 | 31.93 | 31.56 | 31.83 | 2,255,667 | -0.21(-0.65%) |
Apr 17, 2012 | 31.68 | 32.12 | 31.59 | 32.03 | 3,037,622 | +0.59(+1.87%) |
Apr 16, 2012 | 31.68 | 31.93 | 31.38 | 31.44 | 2,212,101 | -0.09(-0.29%) |
Apr 13, 2012 | 32.12 | 32.23 | 31.54 | 31.54 | 2,253,567 | -0.65(-2.03%) |
Apr 12, 2012 | 31.56 | 32.31 | 31.40 | 32.19 | 3,011,099 | +0.74(+2.36%) |
Apr 11, 2012 | 31.48 | 31.74 | 31.39 | 31.45 | 2,226,010 | +0.27(+0.86%) |
Apr 10, 2012 | 31.46 | 31.69 | 31.10 | 31.18 | 2,434,904 | -0.36(-1.13%) |
Apr 09, 2012 | 31.74 | 31.75 | 31.40 | 31.54 | 2,806,164 | -0.62(-1.93%) |
Apr 05, 2012 | 31.90 | 32.19 | 31.85 | 32.16 | 1,900,133 | +0.08(+0.26%) |
Apr 04, 2012 | 32.15 | 32.16 | 31.73 | 32.07 | 3,134,530 | -0.32(-1.00%) |
Apr 03, 2012 | 33.00 | 33.16 | 32.31 | 32.40 | 4,371,474 | -0.68(-2.06%) |