Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 29.82 | 30.08 | 29.48 | 30.08 | 7,580,099 | +0.94(+3.21%) |
Jun 28, 2012 | 29.22 | 29.23 | 28.85 | 29.14 | 7,562,240 | -0.20(-0.69%) |
Jun 27, 2012 | 29.11 | 29.52 | 29.11 | 29.35 | 4,276,497 | +0.39(+1.33%) |
Jun 26, 2012 | 28.76 | 29.29 | 28.56 | 28.96 | 4,884,573 | +0.43(+1.51%) |
Jun 25, 2012 | 28.45 | 28.87 | 28.20 | 28.53 | 8,256,149 | -0.33(-1.14%) |
Jun 22, 2012 | 29.05 | 29.29 | 28.76 | 28.86 | 8,211,166 | -0.27(-0.91%) |
Jun 21, 2012 | 29.58 | 29.72 | 29.04 | 29.13 | 9,354,450 | -0.26(-0.87%) |
Jun 20, 2012 | 29.43 | 29.82 | 29.21 | 29.38 | 7,323,191 | +0.06(+0.22%) |
Jun 19, 2012 | 29.26 | 29.53 | 28.96 | 29.32 | 3,757,661 | +0.29(+1.01%) |
Jun 18, 2012 | 28.88 | 29.09 | 28.44 | 29.02 | 7,461,375 | +0.01(+0.03%) |
Jun 15, 2012 | 29.20 | 29.32 | 28.85 | 29.02 | 8,799,496 | -0.10(-0.35%) |
Jun 14, 2012 | 29.02 | 29.22 | 28.72 | 29.12 | 6,210,276 | +0.29(+1.02%) |
Jun 13, 2012 | 29.29 | 29.42 | 28.66 | 28.82 | 9,370,949 | -0.96(-3.23%) |
Jun 12, 2012 | 29.05 | 29.85 | 29.03 | 29.79 | 5,292,262 | +0.81(+2.79%) |
Jun 11, 2012 | 29.99 | 30.02 | 28.93 | 28.98 | 4,598,806 | -0.61(-2.05%) |
Jun 08, 2012 | 28.89 | 29.59 | 28.80 | 29.58 | 4,689,086 | +0.46(+1.58%) |
Jun 07, 2012 | 29.71 | 29.98 | 29.05 | 29.13 | 5,489,193 | -0.08(-0.28%) |
Jun 06, 2012 | 29.14 | 29.40 | 29.00 | 29.21 | 6,892,881 | +0.42(+1.46%) |
Jun 05, 2012 | 27.68 | 28.84 | 27.64 | 28.79 | 8,790,164 | +0.78(+2.78%) |
Jun 04, 2012 | 27.85 | 28.11 | 27.40 | 28.01 | 7,676,977 | +0.27(+0.96%) |
Jun 01, 2012 | 28.56 | 28.63 | 27.73 | 27.74 | 9,133,488 | -1.45(-4.98%) |
May 31, 2012 | 28.82 | 29.51 | 28.33 | 29.20 | 7,953,591 | +0.35(+1.20%) |
May 30, 2012 | 29.22 | 29.22 | 28.59 | 28.85 | 6,354,364 | -0.75(-2.53%) |
May 29, 2012 | 28.92 | 29.76 | 28.92 | 29.60 | 8,772,096 | +0.73(+2.53%) |
May 25, 2012 | 29.04 | 29.10 | 28.64 | 28.87 | 5,521,056 | -0.06(-0.22%) |
May 24, 2012 | 28.91 | 29.22 | 28.69 | 28.93 | 5,255,971 | +0.16(+0.57%) |
May 23, 2012 | 28.28 | 28.91 | 28.06 | 28.77 | 6,913,233 | +0.26(+0.90%) |
May 22, 2012 | 28.92 | 29.05 | 28.30 | 28.51 | 7,162,083 | -0.30(-1.05%) |
May 21, 2012 | 27.99 | 28.85 | 27.82 | 28.82 | 6,979,138 | +0.86(+3.08%) |
May 18, 2012 | 27.63 | 28.31 | 27.27 | 27.96 | 12,337,249 | +0.49(+1.80%) |
May 17, 2012 | 29.08 | 29.12 | 27.42 | 27.46 | 17,286,056 | -1.61(-5.54%) |
May 16, 2012 | 29.37 | 29.70 | 29.05 | 29.07 | 5,627,170 | -0.17(-0.59%) |
May 15, 2012 | 29.01 | 29.37 | 28.82 | 29.24 | 11,622,734 | +0.18(+0.63%) |
May 14, 2012 | 29.56 | 29.63 | 29.01 | 29.06 | 9,040,345 | -0.94(-3.14%) |
May 11, 2012 | 30.10 | 30.62 | 29.98 | 30.00 | 5,594,888 | -0.21(-0.70%) |
May 10, 2012 | 30.38 | 30.72 | 30.13 | 30.21 | 9,948,165 | +0.08(+0.27%) |
May 09, 2012 | 29.74 | 30.46 | 29.46 | 30.13 | 13,646,583 | +0.04(+0.12%) |
May 08, 2012 | 30.00 | 30.20 | 29.21 | 30.10 | 13,505,352 | -0.06(-0.21%) |
May 07, 2012 | 29.64 | 30.43 | 29.61 | 30.16 | 7,774,709 | -0.23(-0.75%) |
May 04, 2012 | 30.87 | 31.02 | 30.31 | 30.39 | 7,798,843 | -0.77(-2.47%) |
May 03, 2012 | 31.26 | 31.53 | 30.89 | 31.16 | 5,621,753 | -0.12(-0.38%) |
May 02, 2012 | 32.01 | 32.02 | 30.75 | 31.28 | 16,206,516 | +0.70(+2.30%) |
May 01, 2012 | 30.53 | 31.04 | 30.38 | 30.57 | 10,274,793 | +0.04(+0.12%) |
Apr 30, 2012 | 31.03 | 31.09 | 30.43 | 30.53 | 8,484,855 | -0.87(-2.77%) |
Apr 27, 2012 | 31.43 | 31.61 | 31.08 | 31.40 | 11,966,012 | +0.18(+0.59%) |
Apr 26, 2012 | 30.45 | 31.28 | 30.32 | 31.22 | 7,258,568 | +0.80(+2.62%) |
Apr 25, 2012 | 30.10 | 30.59 | 30.04 | 30.43 | 4,332,412 | +0.65(+2.18%) |
Apr 24, 2012 | 29.83 | 30.15 | 29.60 | 29.78 | 5,568,736 | -0.11(-0.37%) |
Apr 23, 2012 | 30.14 | 30.14 | 29.51 | 29.89 | 6,356,767 | -0.59(-1.92%) |
Apr 20, 2012 | 30.55 | 30.82 | 30.36 | 30.47 | 5,492,389 | +0.03(+0.09%) |
Apr 19, 2012 | 30.23 | 30.55 | 29.97 | 30.44 | 11,178,342 | +0.33(+1.09%) |
Apr 18, 2012 | 29.92 | 30.23 | 29.67 | 30.11 | 7,066,815 | +0.09(+0.30%) |
Apr 17, 2012 | 29.89 | 30.22 | 29.53 | 30.02 | 8,097,293 | +0.47(+1.58%) |
Apr 16, 2012 | 29.87 | 29.87 | 29.35 | 29.56 | 7,573,665 | -0.18(-0.62%) |
Apr 13, 2012 | 29.33 | 29.85 | 29.24 | 29.74 | 7,432,036 | +0.30(+1.03%) |
Apr 12, 2012 | 28.96 | 29.46 | 28.74 | 29.44 | 9,489,721 | +0.49(+1.71%) |
Apr 11, 2012 | 29.10 | 29.16 | 28.81 | 28.94 | 7,216,643 | +0.31(+1.09%) |
Apr 10, 2012 | 29.73 | 29.78 | 28.59 | 28.63 | 13,388,886 | -1.13(-3.81%) |
Apr 09, 2012 | 29.25 | 29.97 | 28.69 | 29.77 | 9,641,807 | -0.72(-2.37%) |
Apr 05, 2012 | 30.13 | 30.60 | 30.00 | 30.49 | 7,874,453 | +0.31(+1.03%) |
Apr 04, 2012 | 30.61 | 30.72 | 29.97 | 30.18 | 9,146,739 | -0.81(-2.63%) |
Apr 03, 2012 | 30.86 | 31.26 | 30.57 | 30.99 | 7,297,617 | +0.13(+0.42%) |