Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 32.57 | 32.58 | 32.37 | 32.54 | 2,318,748 | +0.57(+1.78%) |
Jun 28, 2012 | 31.76 | 31.99 | 31.60 | 31.97 | 1,925,355 | +0.06(+0.20%) |
Jun 27, 2012 | 31.85 | 32.04 | 31.77 | 31.91 | 1,931,747 | +0.26(+0.83%) |
Jun 26, 2012 | 31.57 | 31.76 | 31.49 | 31.65 | 1,851,443 | +0.13(+0.41%) |
Jun 25, 2012 | 31.55 | 31.56 | 31.37 | 31.52 | 1,894,444 | -0.43(-1.35%) |
Jun 22, 2012 | 32.09 | 32.12 | 31.85 | 31.95 | 2,194,184 | +0.17(+0.53%) |
Jun 21, 2012 | 32.06 | 32.18 | 31.74 | 31.78 | 1,976,477 | -0.33(-1.03%) |
Jun 20, 2012 | 32.04 | 32.28 | 31.94 | 32.11 | 3,578,464 | +0.03(+0.09%) |
Jun 19, 2012 | 32.01 | 32.24 | 31.97 | 32.08 | 3,560,297 | +0.64(+2.04%) |
Jun 18, 2012 | 31.37 | 31.58 | 31.32 | 31.44 | 2,425,275 | +0.19(+0.61%) |
Jun 15, 2012 | 31.16 | 31.31 | 31.13 | 31.25 | 3,094,358 | +0.05(+0.17%) |
Jun 14, 2012 | 31.19 | 31.29 | 31.06 | 31.20 | 3,180,091 | +0.05(+0.17%) |
Jun 13, 2012 | 31.04 | 31.37 | 30.98 | 31.14 | 3,900,500 | +0.34(+1.10%) |
Jun 12, 2012 | 30.66 | 30.85 | 30.50 | 30.81 | 2,652,141 | +0.52(+1.73%) |
Jun 11, 2012 | 30.62 | 30.63 | 30.25 | 30.28 | 3,029,372 | -0.26(-0.86%) |
Jun 08, 2012 | 30.32 | 30.57 | 30.23 | 30.55 | 2,864,920 | +0.17(+0.56%) |
Jun 07, 2012 | 30.61 | 30.63 | 30.34 | 30.38 | 3,220,919 | -0.13(-0.44%) |
Jun 06, 2012 | 30.07 | 30.51 | 30.05 | 30.51 | 2,858,411 | +0.54(+1.81%) |
Jun 05, 2012 | 29.95 | 30.03 | 29.90 | 29.97 | 2,713,578 | -0.15(-0.48%) |
Jun 04, 2012 | 30.06 | 30.18 | 29.95 | 30.11 | 3,105,020 | -0.06(-0.19%) |
Jun 01, 2012 | 30.10 | 30.23 | 29.89 | 30.17 | 3,152,888 | -0.12(-0.38%) |
May 31, 2012 | 30.45 | 30.47 | 30.15 | 30.29 | 2,839,833 | +0.02(+0.06%) |
May 30, 2012 | 30.56 | 30.61 | 30.26 | 30.27 | 3,999,168 | -0.15(-0.50%) |
May 29, 2012 | 30.55 | 30.63 | 30.32 | 30.42 | 2,278,579 | +0.17(+0.58%) |
May 25, 2012 | 30.22 | 30.42 | 30.17 | 30.25 | 1,527,798 | +0.13(+0.44%) |
May 24, 2012 | 30.10 | 30.29 | 29.96 | 30.11 | 2,487,510 | +0.09(+0.29%) |
May 23, 2012 | 30.29 | 30.32 | 29.81 | 30.03 | 3,018,031 | -0.38(-1.24%) |
May 22, 2012 | 30.43 | 30.66 | 30.25 | 30.41 | 2,609,997 | +0.13(+0.42%) |
May 21, 2012 | 30.11 | 30.30 | 30.04 | 30.28 | 2,414,303 | +0.17(+0.56%) |
May 18, 2012 | 30.25 | 30.27 | 29.95 | 30.11 | 3,314,071 | +0.07(+0.23%) |
May 17, 2012 | 30.38 | 30.42 | 30.03 | 30.04 | 2,498,456 | -0.29(-0.96%) |
May 16, 2012 | 30.32 | 30.50 | 30.23 | 30.33 | 3,286,690 | -0.11(-0.36%) |
May 15, 2012 | 30.48 | 30.63 | 30.41 | 30.44 | 2,814,295 | -0.21(-0.68%) |
May 14, 2012 | 30.67 | 30.81 | 30.64 | 30.65 | 3,685,376 | -0.27(-0.87%) |
May 11, 2012 | 30.88 | 31.20 | 30.87 | 30.92 | 2,147,203 | +0.05(+0.17%) |
May 10, 2012 | 30.85 | 31.00 | 30.77 | 30.87 | 3,649,875 | -0.06(-0.21%) |
May 09, 2012 | 30.85 | 31.11 | 30.80 | 30.93 | 3,983,543 | -0.49(-1.56%) |
May 08, 2012 | 31.45 | 31.51 | 31.26 | 31.42 | 4,442,450 | -0.23(-0.74%) |
May 07, 2012 | 31.50 | 31.72 | 31.46 | 31.65 | 2,724,384 | +0.16(+0.50%) |
May 04, 2012 | 31.74 | 31.81 | 31.41 | 31.49 | 4,196,313 | -0.10(-0.31%) |
May 03, 2012 | 31.66 | 31.70 | 31.48 | 31.59 | 3,946,846 | -0.17(-0.53%) |
May 02, 2012 | 31.84 | 31.86 | 31.61 | 31.76 | 5,213,812 | -0.38(-1.20%) |
May 01, 2012 | 32.18 | 32.33 | 32.05 | 32.15 | 2,597,615 | +0.03(+0.09%) |
Apr 30, 2012 | 32.21 | 32.23 | 32.02 | 32.12 | 2,042,541 | +0.09(+0.27%) |
Apr 27, 2012 | 32.12 | 32.22 | 32.01 | 32.03 | 2,571,884 | -0.05(-0.16%) |
Apr 26, 2012 | 31.98 | 32.13 | 31.90 | 32.08 | 2,762,504 | +0.15(+0.47%) |
Apr 25, 2012 | 31.78 | 32.05 | 31.70 | 31.93 | 3,935,024 | +0.02(+0.07%) |
Apr 24, 2012 | 31.91 | 32.08 | 31.83 | 31.91 | 4,546,274 | -0.47(-1.46%) |
Apr 23, 2012 | 32.37 | 32.48 | 32.16 | 32.38 | 3,450,070 | -0.44(-1.35%) |
Apr 20, 2012 | 32.76 | 32.91 | 32.69 | 32.82 | 4,146,775 | +0.53(+1.64%) |
Apr 19, 2012 | 32.22 | 32.45 | 32.13 | 32.29 | 5,760,645 | +0.01(+0.04%) |
Apr 18, 2012 | 32.08 | 32.43 | 32.08 | 32.28 | 4,451,645 | -0.09(-0.29%) |
Apr 17, 2012 | 32.11 | 32.48 | 32.09 | 32.37 | 5,642,202 | +0.24(+0.74%) |
Apr 16, 2012 | 31.77 | 32.15 | 31.71 | 32.13 | 9,165,418 | +0.51(+1.60%) |
Apr 13, 2012 | 31.62 | 31.73 | 31.47 | 31.63 | 6,051,661 | -0.39(-1.22%) |
Apr 12, 2012 | 31.74 | 32.04 | 31.73 | 32.02 | 4,949,202 | +0.37(+1.16%) |
Apr 11, 2012 | 31.55 | 31.81 | 31.54 | 31.65 | 7,785,641 | +0.07(+0.22%) |
Apr 10, 2012 | 31.85 | 31.96 | 31.58 | 31.58 | 6,064,044 | -0.27(-0.86%) |
Apr 09, 2012 | 31.94 | 31.97 | 31.73 | 31.85 | 2,010,221 | -0.07(-0.22%) |
Apr 05, 2012 | 31.92 | 32.02 | 31.82 | 31.92 | 2,528,417 | -0.14(-0.44%) |
Apr 04, 2012 | 32.14 | 32.24 | 31.90 | 32.06 | 6,088,408 | -0.48(-1.48%) |
Apr 03, 2012 | 32.79 | 32.82 | 32.47 | 32.55 | 3,794,368 | -0.23(-0.69%) |