Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 35.11 | 35.17 | 34.69 | 34.76 | 488,121 | +0.04(+0.11%) |
Jun 28, 2012 | 34.91 | 35.07 | 34.48 | 34.72 | 369,642 | -0.41(-1.18%) |
Jun 27, 2012 | 34.67 | 35.19 | 34.67 | 35.14 | 182,313 | +0.61(+1.78%) |
Jun 26, 2012 | 34.62 | 34.72 | 34.39 | 34.52 | 152,207 | -0.03(-0.09%) |
Jun 25, 2012 | 34.52 | 34.75 | 34.37 | 34.55 | 174,746 | -0.35(-1.00%) |
Jun 22, 2012 | 34.78 | 34.99 | 34.68 | 34.90 | 323,896 | +0.30(+0.87%) |
Jun 21, 2012 | 34.98 | 35.16 | 34.57 | 34.60 | 151,628 | -0.47(-1.34%) |
Jun 20, 2012 | 35.26 | 35.44 | 34.99 | 35.07 | 101,130 | -0.29(-0.81%) |
Jun 19, 2012 | 35.17 | 35.55 | 35.09 | 35.36 | 228,411 | +0.21(+0.59%) |
Jun 18, 2012 | 35.09 | 35.33 | 34.86 | 35.15 | 137,225 | -0.03(-0.09%) |
Jun 15, 2012 | 35.35 | 35.38 | 35.11 | 35.18 | 343,044 | +0.02(+0.05%) |
Jun 14, 2012 | 35.14 | 35.21 | 34.95 | 35.17 | 142,229 | +0.12(+0.34%) |
Jun 13, 2012 | 34.91 | 35.36 | 34.83 | 35.05 | 248,458 | +0.10(+0.30%) |
Jun 12, 2012 | 34.90 | 35.03 | 34.58 | 34.94 | 258,627 | +0.14(+0.39%) |
Jun 11, 2012 | 35.14 | 35.26 | 34.78 | 34.81 | 346,966 | -0.11(-0.32%) |
Jun 08, 2012 | 34.25 | 35.04 | 34.17 | 34.92 | 408,541 | +0.56(+1.62%) |
Jun 07, 2012 | 34.76 | 34.76 | 34.22 | 34.36 | 325,417 | -0.02(-0.07%) |
Jun 06, 2012 | 33.81 | 34.40 | 33.65 | 34.39 | 252,443 | +0.72(+2.15%) |
Jun 05, 2012 | 33.26 | 33.70 | 33.26 | 33.66 | 231,605 | +0.25(+0.74%) |
Jun 04, 2012 | 33.37 | 33.53 | 33.20 | 33.42 | 171,321 | +0.08(+0.24%) |
Jun 01, 2012 | 32.92 | 33.55 | 31.42 | 33.34 | 365,457 | -0.10(-0.29%) |
May 31, 2012 | 33.28 | 33.62 | 33.18 | 33.43 | 310,095 | +0.19(+0.57%) |
May 30, 2012 | 33.25 | 33.48 | 33.10 | 33.24 | 207,555 | -0.22(-0.64%) |
May 29, 2012 | 33.43 | 33.63 | 33.14 | 33.45 | 144,203 | +0.18(+0.53%) |
May 25, 2012 | 33.30 | 33.44 | 33.17 | 33.28 | 116,336 | -0.10(-0.29%) |
May 24, 2012 | 33.08 | 33.44 | 33.01 | 33.38 | 117,922 | +0.26(+0.79%) |
May 23, 2012 | 33.18 | 33.44 | 32.85 | 33.11 | 180,178 | -0.29(-0.86%) |
May 22, 2012 | 33.38 | 33.51 | 33.29 | 33.40 | 273,694 | +0.05(+0.14%) |
May 21, 2012 | 33.26 | 33.40 | 33.02 | 33.35 | 200,646 | +0.11(+0.34%) |
May 18, 2012 | 33.46 | 33.69 | 33.19 | 33.24 | 194,640 | -0.27(-0.81%) |
May 17, 2012 | 33.73 | 33.91 | 33.49 | 33.51 | 189,847 | -0.22(-0.66%) |
May 16, 2012 | 33.85 | 33.94 | 33.71 | 33.73 | 117,030 | -0.04(-0.12%) |
May 15, 2012 | 33.68 | 34.05 | 33.63 | 33.77 | 155,116 | -0.01(-0.02%) |
May 14, 2012 | 33.69 | 34.08 | 33.49 | 33.78 | 243,951 | -0.19(-0.56%) |
May 11, 2012 | 33.93 | 34.23 | 33.83 | 33.97 | 254,813 | -0.41(-1.18%) |
May 10, 2012 | 34.16 | 34.58 | 34.05 | 34.38 | 295,660 | +0.44(+1.29%) |
May 09, 2012 | 33.85 | 34.07 | 33.65 | 33.94 | 229,878 | -0.18(-0.51%) |
May 08, 2012 | 33.65 | 34.36 | 33.55 | 34.12 | 548,340 | +0.37(+1.09%) |
May 07, 2012 | 33.14 | 33.90 | 32.67 | 33.75 | 359,996 | +0.74(+2.24%) |
May 04, 2012 | 33.05 | 33.27 | 32.99 | 33.01 | 289,267 | -0.14(-0.43%) |
May 03, 2012 | 33.30 | 33.47 | 33.10 | 33.15 | 199,527 | -0.27(-0.81%) |
May 02, 2012 | 33.45 | 33.49 | 33.06 | 33.42 | 278,148 | -0.25(-0.76%) |
May 01, 2012 | 33.41 | 34.16 | 33.26 | 33.68 | 314,392 | +0.22(+0.64%) |
Apr 30, 2012 | 33.32 | 33.56 | 33.17 | 33.46 | 261,053 | +0.02(+0.05%) |
Apr 27, 2012 | 33.38 | 33.45 | 33.14 | 33.45 | 365,002 | +0.17(+0.50%) |
Apr 26, 2012 | 33.27 | 33.29 | 33.13 | 33.28 | 371,900 | -0.01(-0.02%) |
Apr 25, 2012 | 33.36 | 33.37 | 33.18 | 33.29 | 354,579 | +0.24(+0.72%) |
Apr 24, 2012 | 32.77 | 33.08 | 32.76 | 33.05 | 334,702 | +0.22(+0.68%) |
Apr 23, 2012 | 32.72 | 32.91 | 32.52 | 32.83 | 250,834 | -0.26(-0.79%) |
Apr 20, 2012 | 33.02 | 33.31 | 32.95 | 33.09 | 226,500 | +0.38(+1.17%) |
Apr 19, 2012 | 32.94 | 32.98 | 32.46 | 32.71 | 131,879 | -0.23(-0.70%) |
Apr 18, 2012 | 33.32 | 33.32 | 32.87 | 32.94 | 110,151 | -0.48(-1.43%) |
Apr 17, 2012 | 33.06 | 33.61 | 33.04 | 33.42 | 225,694 | +0.51(+1.55%) |
Apr 16, 2012 | 32.75 | 33.07 | 32.69 | 32.91 | 216,962 | +0.16(+0.49%) |
Apr 13, 2012 | 32.85 | 33.07 | 32.75 | 32.75 | 217,466 | -0.24(-0.72%) |
Apr 12, 2012 | 32.87 | 33.19 | 32.55 | 32.98 | 246,847 | +0.08(+0.24%) |
Apr 11, 2012 | 33.24 | 33.24 | 32.88 | 32.91 | 341,991 | -0.11(-0.34%) |
Apr 10, 2012 | 33.45 | 33.49 | 32.99 | 33.02 | 281,909 | -0.44(-1.31%) |
Apr 09, 2012 | 33.38 | 33.67 | 33.38 | 33.45 | 178,021 | -0.41(-1.20%) |
Apr 05, 2012 | 33.81 | 33.97 | 33.69 | 33.86 | 154,444 | -0.13(-0.37%) |
Apr 04, 2012 | 34.23 | 34.23 | 33.92 | 33.99 | 131,932 | -0.49(-1.41%) |
Apr 03, 2012 | 34.41 | 34.66 | 34.18 | 34.47 | 174,710 | -0.03(-0.09%) |