Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 33.39 | 34.30 | 33.24 | 34.28 | 2,368,228 | +1.50(+4.57%) |
Jun 28, 2012 | 32.48 | 32.83 | 31.99 | 32.78 | 1,512,848 | +0.04(+0.14%) |
Jun 27, 2012 | 32.67 | 32.81 | 32.36 | 32.74 | 1,305,146 | +0.16(+0.50%) |
Jun 26, 2012 | 32.43 | 32.71 | 32.05 | 32.58 | 1,099,693 | +0.20(+0.62%) |
Jun 25, 2012 | 32.32 | 32.49 | 31.92 | 32.37 | 1,951,473 | -0.36(-1.09%) |
Jun 22, 2012 | 32.44 | 32.83 | 32.41 | 32.73 | 1,493,645 | +0.48(+1.50%) |
Jun 21, 2012 | 33.23 | 33.39 | 32.23 | 32.25 | 1,698,966 | -0.92(-2.78%) |
Jun 20, 2012 | 33.27 | 33.30 | 32.79 | 33.17 | 1,423,481 | -0.08(-0.25%) |
Jun 19, 2012 | 32.95 | 33.40 | 32.82 | 33.25 | 1,067,191 | +0.48(+1.47%) |
Jun 18, 2012 | 32.81 | 33.07 | 32.67 | 32.77 | 804,502 | -0.26(-0.80%) |
Jun 15, 2012 | 32.58 | 33.08 | 32.41 | 33.04 | 2,086,572 | +0.53(+1.63%) |
Jun 14, 2012 | 32.15 | 32.71 | 32.11 | 32.51 | 1,856,505 | +0.45(+1.42%) |
Jun 13, 2012 | 32.32 | 32.55 | 31.94 | 32.05 | 1,531,441 | -0.49(-1.51%) |
Jun 12, 2012 | 31.90 | 32.55 | 31.76 | 32.55 | 1,763,979 | +0.65(+2.03%) |
Jun 11, 2012 | 32.58 | 32.61 | 31.85 | 31.90 | 1,463,242 | -0.34(-1.04%) |
Jun 08, 2012 | 31.82 | 32.25 | 31.48 | 32.23 | 1,535,392 | +0.38(+1.19%) |
Jun 07, 2012 | 31.99 | 32.23 | 31.73 | 31.85 | 1,759,223 | +0.28(+0.87%) |
Jun 06, 2012 | 30.81 | 31.59 | 30.74 | 31.58 | 1,689,179 | +0.91(+2.95%) |
Jun 05, 2012 | 30.55 | 30.76 | 30.40 | 30.67 | 2,540,784 | -0.09(-0.28%) |
Jun 04, 2012 | 30.99 | 31.08 | 30.54 | 30.76 | 2,015,035 | -0.10(-0.31%) |
Jun 01, 2012 | 31.30 | 31.46 | 30.83 | 30.85 | 1,619,949 | -1.08(-3.38%) |
May 31, 2012 | 31.65 | 32.07 | 31.29 | 31.93 | 1,515,542 | +0.24(+0.77%) |
May 30, 2012 | 32.19 | 32.19 | 31.67 | 31.69 | 1,553,748 | -0.81(-2.48%) |
May 29, 2012 | 32.45 | 32.62 | 32.13 | 32.50 | 1,387,238 | +0.33(+1.03%) |
May 25, 2012 | 32.24 | 32.41 | 32.00 | 32.16 | 1,116,703 | -0.13(-0.39%) |
May 24, 2012 | 32.24 | 32.30 | 31.83 | 32.29 | 1,865,603 | +0.10(+0.32%) |
May 23, 2012 | 31.82 | 32.24 | 31.53 | 32.19 | 2,208,555 | +0.11(+0.35%) |
May 22, 2012 | 32.01 | 32.60 | 31.92 | 32.07 | 2,294,762 | +0.04(+0.14%) |
May 21, 2012 | 31.93 | 32.20 | 31.66 | 32.03 | 2,029,708 | +0.10(+0.32%) |
May 18, 2012 | 32.35 | 32.55 | 31.84 | 31.93 | 2,495,398 | -0.30(-0.92%) |
May 17, 2012 | 32.49 | 32.58 | 32.16 | 32.22 | 1,911,550 | -0.30(-0.91%) |
May 16, 2012 | 33.06 | 33.22 | 32.50 | 32.52 | 1,346,811 | -0.30(-0.90%) |
May 15, 2012 | 32.70 | 33.02 | 32.54 | 32.81 | 1,705,251 | +0.13(+0.41%) |
May 14, 2012 | 32.96 | 33.13 | 32.67 | 32.68 | 1,656,115 | -0.69(-2.06%) |
May 11, 2012 | 33.24 | 33.58 | 33.04 | 33.37 | 1,689,589 | -0.18(-0.55%) |
May 10, 2012 | 33.75 | 34.00 | 33.49 | 33.55 | 1,858,386 | +0.16(+0.46%) |
May 09, 2012 | 33.74 | 33.82 | 33.09 | 33.40 | 2,104,377 | -0.79(-2.31%) |
May 08, 2012 | 34.27 | 34.59 | 33.88 | 34.19 | 1,761,122 | -0.37(-1.07%) |
May 07, 2012 | 34.35 | 34.77 | 34.28 | 34.56 | 813,793 | +0.09(+0.26%) |
May 04, 2012 | 34.63 | 34.72 | 34.34 | 34.47 | 1,587,912 | -0.32(-0.91%) |
May 03, 2012 | 34.82 | 35.16 | 34.74 | 34.79 | 1,583,525 | -0.06(-0.17%) |
May 02, 2012 | 35.14 | 35.19 | 34.75 | 34.85 | 1,663,107 | -0.52(-1.46%) |
May 01, 2012 | 35.12 | 35.73 | 35.07 | 35.37 | 1,438,063 | +0.19(+0.55%) |
Apr 30, 2012 | 35.13 | 35.30 | 34.95 | 35.17 | 1,184,279 | -0.01(-0.04%) |
Apr 27, 2012 | 35.02 | 35.32 | 34.88 | 35.19 | 1,437,085 | +0.30(+0.87%) |
Apr 26, 2012 | 34.54 | 35.00 | 34.45 | 34.88 | 1,819,374 | +0.19(+0.55%) |
Apr 25, 2012 | 34.67 | 34.81 | 34.41 | 34.69 | 1,675,522 | +0.36(+1.06%) |
Apr 24, 2012 | 33.89 | 34.47 | 33.87 | 34.33 | 1,073,644 | +0.45(+1.33%) |
Apr 23, 2012 | 33.89 | 34.00 | 33.61 | 33.88 | 1,332,053 | -0.38(-1.10%) |
Apr 20, 2012 | 34.51 | 34.68 | 34.19 | 34.26 | 1,909,025 | -0.10(-0.30%) |
Apr 19, 2012 | 34.49 | 34.77 | 34.07 | 34.36 | 1,471,162 | -0.07(-0.19%) |
Apr 18, 2012 | 34.50 | 34.88 | 34.37 | 34.43 | 1,374,437 | -0.24(-0.68%) |
Apr 17, 2012 | 34.12 | 34.99 | 33.89 | 34.66 | 2,449,248 | +0.53(+1.54%) |
Apr 16, 2012 | 34.21 | 34.26 | 33.69 | 34.14 | 1,617,462 | +0.34(+1.01%) |
Apr 13, 2012 | 34.51 | 34.57 | 33.73 | 33.80 | 1,646,564 | -0.81(-2.33%) |
Apr 12, 2012 | 33.92 | 34.64 | 33.92 | 34.60 | 1,006,879 | +0.57(+1.67%) |
Apr 11, 2012 | 33.96 | 34.28 | 33.86 | 34.03 | 1,659,164 | +0.53(+1.59%) |
Apr 10, 2012 | 34.06 | 34.34 | 33.49 | 33.50 | 1,733,242 | -0.68(-1.99%) |
Apr 09, 2012 | 34.30 | 34.60 | 33.97 | 34.18 | 1,195,947 | -0.65(-1.87%) |
Apr 05, 2012 | 34.62 | 34.93 | 34.62 | 34.83 | 1,595,657 | +0.04(+0.13%) |
Apr 04, 2012 | 35.00 | 35.18 | 34.63 | 34.79 | 1,365,535 | -0.64(-1.80%) |
Apr 03, 2012 | 35.34 | 35.46 | 35.08 | 35.42 | 1,764,587 | +0.05(+0.15%) |