Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 32.06 | 33.10 | 31.98 | 33.09 | 8,513,655 | +1.63(+5.17%) |
Jun 28, 2012 | 31.32 | 31.61 | 31.08 | 31.46 | 4,699,691 | -0.23(-0.72%) |
Jun 27, 2012 | 31.35 | 31.77 | 31.28 | 31.69 | 4,482,099 | +0.37(+1.18%) |
Jun 26, 2012 | 31.73 | 31.86 | 31.16 | 31.32 | 7,236,804 | -0.30(-0.94%) |
Jun 25, 2012 | 32.11 | 32.11 | 31.50 | 31.62 | 5,109,667 | -0.85(-2.63%) |
Jun 22, 2012 | 32.54 | 32.68 | 32.25 | 32.47 | 9,446,234 | +0.11(+0.33%) |
Jun 21, 2012 | 33.00 | 33.48 | 32.26 | 32.36 | 7,968,214 | -0.33(-1.00%) |
Jun 20, 2012 | 33.38 | 33.51 | 32.42 | 32.69 | 9,298,647 | -0.67(-2.02%) |
Jun 19, 2012 | 33.29 | 33.63 | 33.27 | 33.37 | 3,584,471 | +0.23(+0.69%) |
Jun 18, 2012 | 33.02 | 33.29 | 32.85 | 33.14 | 3,655,558 | -0.01(-0.04%) |
Jun 15, 2012 | 33.17 | 33.30 | 32.97 | 33.15 | 5,791,897 | +0.13(+0.39%) |
Jun 14, 2012 | 33.17 | 33.17 | 32.82 | 33.02 | 5,663,571 | -0.01(-0.04%) |
Jun 13, 2012 | 33.28 | 33.46 | 32.83 | 33.04 | 3,999,520 | -0.38(-1.15%) |
Jun 12, 2012 | 33.21 | 33.49 | 32.90 | 33.42 | 5,754,348 | +0.26(+0.77%) |
Jun 11, 2012 | 33.70 | 33.70 | 33.11 | 33.17 | 5,573,613 | +0.00(+0.00%) |
Jun 08, 2012 | 32.98 | 33.28 | 32.70 | 33.17 | 4,162,746 | +0.20(+0.60%) |
Jun 07, 2012 | 33.07 | 33.64 | 32.81 | 32.97 | 9,771,456 | +0.33(+1.02%) |
Jun 06, 2012 | 32.21 | 32.68 | 32.03 | 32.63 | 10,997,608 | +0.80(+2.52%) |
Jun 05, 2012 | 31.92 | 32.12 | 31.59 | 31.83 | 6,610,707 | -0.18(-0.58%) |
Jun 04, 2012 | 32.42 | 32.53 | 31.70 | 32.02 | 6,182,836 | -0.40(-1.23%) |
Jun 01, 2012 | 32.63 | 32.73 | 32.34 | 32.41 | 7,341,343 | -0.81(-2.44%) |
May 31, 2012 | 33.44 | 33.46 | 32.97 | 33.22 | 7,984,245 | -0.23(-0.68%) |
May 30, 2012 | 33.76 | 33.92 | 33.35 | 33.45 | 5,610,184 | -0.61(-1.79%) |
May 29, 2012 | 33.88 | 34.16 | 33.79 | 34.06 | 3,463,758 | +0.48(+1.42%) |
May 25, 2012 | 33.88 | 33.95 | 33.46 | 33.59 | 4,043,464 | -0.30(-0.88%) |
May 24, 2012 | 34.00 | 34.09 | 33.58 | 33.88 | 5,434,554 | -0.11(-0.33%) |
May 23, 2012 | 33.37 | 34.04 | 33.27 | 34.00 | 7,952,622 | +0.48(+1.44%) |
May 22, 2012 | 33.45 | 33.83 | 33.29 | 33.51 | 5,205,568 | +0.29(+0.88%) |
May 21, 2012 | 32.89 | 33.41 | 32.83 | 33.22 | 4,597,279 | +0.60(+1.83%) |
May 18, 2012 | 32.97 | 33.49 | 32.53 | 32.63 | 8,077,972 | -0.18(-0.56%) |
May 17, 2012 | 33.50 | 33.55 | 32.75 | 32.81 | 6,737,326 | -0.70(-2.08%) |
May 16, 2012 | 33.93 | 34.25 | 33.51 | 33.51 | 7,175,312 | -0.25(-0.74%) |
May 15, 2012 | 33.85 | 34.15 | 33.67 | 33.76 | 5,729,448 | -0.19(-0.56%) |
May 14, 2012 | 33.96 | 34.25 | 33.81 | 33.95 | 4,861,057 | -0.28(-0.81%) |
May 11, 2012 | 34.25 | 34.76 | 34.18 | 34.22 | 5,511,365 | -0.23(-0.66%) |
May 10, 2012 | 34.54 | 34.55 | 34.25 | 34.45 | 6,849,804 | +0.24(+0.71%) |
May 09, 2012 | 34.23 | 34.54 | 34.01 | 34.21 | 10,254,208 | -0.43(-1.23%) |
May 08, 2012 | 34.22 | 34.71 | 33.93 | 34.64 | 7,536,905 | +0.32(+0.94%) |
May 07, 2012 | 34.19 | 34.56 | 34.18 | 34.31 | 5,525,974 | -0.02(-0.06%) |
May 04, 2012 | 34.63 | 34.82 | 34.19 | 34.33 | 5,903,073 | -0.44(-1.28%) |
May 03, 2012 | 35.07 | 35.11 | 34.64 | 34.78 | 7,033,313 | -0.10(-0.28%) |
May 02, 2012 | 34.55 | 34.94 | 34.24 | 34.88 | 10,034,495 | +0.23(+0.65%) |
May 01, 2012 | 35.23 | 35.52 | 34.35 | 34.65 | 20,614,222 | -2.37(-6.39%) |
Apr 30, 2012 | 37.08 | 37.34 | 36.69 | 37.02 | 6,562,539 | -0.09(-0.25%) |
Apr 27, 2012 | 36.64 | 37.24 | 36.64 | 37.11 | 6,017,532 | +0.56(+1.52%) |
Apr 26, 2012 | 36.41 | 36.64 | 36.10 | 36.55 | 4,278,558 | +0.44(+1.23%) |
Apr 25, 2012 | 36.48 | 36.48 | 35.95 | 36.11 | 5,596,952 | +0.24(+0.67%) |
Apr 24, 2012 | 35.30 | 35.97 | 35.24 | 35.87 | 4,825,047 | +0.68(+1.92%) |
Apr 23, 2012 | 35.07 | 35.30 | 34.90 | 35.19 | 4,025,341 | -0.23(-0.64%) |
Apr 20, 2012 | 35.40 | 35.80 | 35.24 | 35.42 | 4,821,685 | +0.13(+0.38%) |
Apr 19, 2012 | 35.69 | 35.71 | 35.03 | 35.29 | 4,085,240 | -0.33(-0.93%) |
Apr 18, 2012 | 35.81 | 35.87 | 35.62 | 35.62 | 4,067,210 | -0.37(-1.04%) |
Apr 17, 2012 | 35.70 | 36.12 | 35.49 | 35.99 | 4,213,299 | +0.62(+1.75%) |
Apr 16, 2012 | 35.47 | 35.70 | 35.23 | 35.37 | 8,208,413 | +0.08(+0.22%) |
Apr 13, 2012 | 35.83 | 35.87 | 35.25 | 35.29 | 4,358,480 | -0.66(-1.82%) |
Apr 12, 2012 | 35.08 | 35.98 | 35.04 | 35.95 | 4,983,377 | +0.91(+2.59%) |
Apr 11, 2012 | 35.43 | 35.57 | 34.86 | 35.04 | 5,379,214 | +0.06(+0.18%) |
Apr 10, 2012 | 35.42 | 35.48 | 34.74 | 34.98 | 6,280,827 | -0.49(-1.39%) |
Apr 09, 2012 | 35.27 | 35.64 | 35.20 | 35.47 | 4,201,655 | -0.44(-1.22%) |
Apr 05, 2012 | 36.03 | 36.23 | 35.76 | 35.91 | 4,665,658 | -0.28(-0.78%) |
Apr 04, 2012 | 36.20 | 36.24 | 35.93 | 36.19 | 3,738,972 | -0.30(-0.81%) |
Apr 03, 2012 | 36.90 | 36.93 | 36.23 | 36.48 | 5,255,162 | -0.54(-1.45%) |