Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 31.71 | 31.95 | 31.71 | 31.95 | 1,070,566 | +0.40(+1.27%) |
Jun 28, 2012 | 31.43 | 31.59 | 31.29 | 31.55 | 1,151,078 | +0.06(+0.19%) |
Jun 27, 2012 | 31.07 | 31.51 | 31.07 | 31.49 | 1,002,697 | +0.48(+1.55%) |
Jun 26, 2012 | 30.85 | 31.07 | 30.85 | 31.01 | 753,767 | +0.12(+0.39%) |
Jun 25, 2012 | 31.15 | 31.15 | 30.81 | 30.89 | 1,307,138 | -0.32(-1.02%) |
Jun 22, 2012 | 31.29 | 31.35 | 31.15 | 31.21 | 1,040,568 | -0.02(-0.06%) |
Jun 21, 2012 | 31.61 | 31.61 | 31.23 | 31.23 | 901,050 | -0.34(-1.08%) |
Jun 20, 2012 | 31.61 | 31.67 | 31.51 | 31.57 | 1,098,700 | +0.02(+0.06%) |
Jun 19, 2012 | 31.11 | 31.59 | 31.11 | 31.55 | 1,038,019 | +0.42(+1.35%) |
Jun 18, 2012 | 31.19 | 31.21 | 31.03 | 31.13 | 926,224 | -0.08(-0.26%) |
Jun 15, 2012 | 31.15 | 31.33 | 31.15 | 31.21 | 832,428 | -0.04(-0.13%) |
Jun 14, 2012 | 31.35 | 31.59 | 31.15 | 31.25 | 684,180 | -0.04(-0.13%) |
Jun 13, 2012 | 31.33 | 31.45 | 31.21 | 31.29 | 582,572 | -0.04(-0.13%) |
Jun 12, 2012 | 31.13 | 31.49 | 31.13 | 31.33 | 746,428 | +0.08(+0.26%) |
Jun 11, 2012 | 31.21 | 31.57 | 31.21 | 31.25 | 564,653 | -0.02(-0.06%) |
Jun 08, 2012 | 31.01 | 31.55 | 31.01 | 31.27 | 594,168 | -0.02(-0.06%) |
Jun 07, 2012 | 31.59 | 31.69 | 31.27 | 31.29 | 1,117,964 | -0.02(-0.06%) |
Jun 06, 2012 | 31.11 | 31.41 | 31.11 | 31.31 | 1,014,789 | +0.26(+0.84%) |
Jun 05, 2012 | 30.39 | 31.09 | 30.39 | 31.05 | 1,183,712 | +0.50(+1.64%) |
Jun 04, 2012 | 30.87 | 31.05 | 30.37 | 30.55 | 1,145,864 | -0.36(-1.16%) |
Jun 01, 2012 | 31.19 | 31.35 | 30.89 | 30.91 | 1,100,494 | -0.54(-1.72%) |
May 31, 2012 | 31.59 | 31.73 | 31.35 | 31.45 | 756,000 | -0.24(-0.76%) |
May 30, 2012 | 31.99 | 31.99 | 31.63 | 31.69 | 713,268 | -0.34(-1.06%) |
May 29, 2012 | 32.09 | 32.17 | 31.89 | 32.03 | 895,850 | +0.14(+0.44%) |
May 25, 2012 | 31.73 | 31.97 | 31.70 | 31.89 | 537,342 | +0.10(+0.31%) |
May 24, 2012 | 31.93 | 31.93 | 31.63 | 31.79 | 577,454 | -0.06(-0.19%) |
May 23, 2012 | 31.79 | 31.95 | 31.51 | 31.85 | 861,351 | -0.10(-0.31%) |
May 22, 2012 | 31.79 | 32.13 | 31.79 | 31.95 | 964,613 | +0.10(+0.31%) |
May 21, 2012 | 31.49 | 31.89 | 31.29 | 31.85 | 896,861 | +0.48(+1.53%) |
May 18, 2012 | 31.71 | 31.89 | 31.31 | 31.37 | 1,309,553 | -0.44(-1.38%) |
May 17, 2012 | 32.07 | 32.13 | 31.81 | 31.81 | 719,877 | -0.28(-0.87%) |
May 16, 2012 | 32.17 | 32.27 | 32.09 | 32.09 | 688,188 | +0.00(+0.00%) |
May 15, 2012 | 32.17 | 32.33 | 32.09 | 32.09 | 1,058,083 | -0.14(-0.43%) |
May 14, 2012 | 32.23 | 32.42 | 32.15 | 32.23 | 755,216 | -0.22(-0.68%) |
May 11, 2012 | 32.33 | 32.51 | 32.33 | 32.45 | 636,887 | -0.08(-0.25%) |
May 10, 2012 | 32.37 | 32.57 | 32.37 | 32.53 | 1,054,126 | +0.14(+0.43%) |
May 09, 2012 | 32.59 | 32.59 | 32.31 | 32.39 | 975,645 | -0.22(-0.67%) |
May 08, 2012 | 32.57 | 32.81 | 32.39 | 32.61 | 1,789,641 | -0.18(-0.55%) |
May 07, 2012 | 33.03 | 33.19 | 32.61 | 32.79 | 1,479,496 | -0.72(-2.15%) |
May 04, 2012 | 33.39 | 33.55 | 33.21 | 33.51 | 1,145,307 | +0.02(+0.06%) |
May 03, 2012 | 33.67 | 33.77 | 33.39 | 33.49 | 985,181 | -0.24(-0.71%) |
May 02, 2012 | 33.39 | 33.73 | 33.39 | 33.73 | 1,325,791 | +0.06(+0.18%) |
May 01, 2012 | 33.51 | 33.69 | 33.51 | 33.67 | 1,340,421 | +0.06(+0.18%) |
Apr 30, 2012 | 33.33 | 33.61 | 33.33 | 33.61 | 942,127 | +0.20(+0.60%) |
Apr 27, 2012 | 33.25 | 33.47 | 33.25 | 33.41 | 826,487 | +0.10(+0.30%) |
Apr 26, 2012 | 33.15 | 33.35 | 33.11 | 33.31 | 1,074,896 | +0.10(+0.30%) |
Apr 25, 2012 | 33.45 | 33.49 | 33.19 | 33.21 | 1,096,117 | -0.14(-0.42%) |
Apr 24, 2012 | 33.31 | 33.47 | 33.31 | 33.35 | 912,630 | +0.00(+0.00%) |
Apr 23, 2012 | 33.15 | 33.41 | 33.15 | 33.35 | 822,113 | +0.04(+0.12%) |
Apr 20, 2012 | 33.33 | 33.41 | 33.29 | 33.31 | 750,132 | +0.08(+0.24%) |
Apr 19, 2012 | 32.97 | 33.27 | 32.97 | 33.23 | 839,245 | +0.18(+0.54%) |
Apr 18, 2012 | 32.91 | 33.17 | 32.91 | 33.05 | 753,021 | +0.04(+0.12%) |
Apr 17, 2012 | 32.91 | 33.09 | 32.87 | 33.01 | 982,721 | +0.16(+0.49%) |
Apr 16, 2012 | 33.05 | 33.17 | 32.81 | 32.85 | 919,227 | -0.16(-0.48%) |
Apr 13, 2012 | 32.73 | 33.11 | 32.73 | 33.01 | 735,825 | +0.10(+0.30%) |
Apr 12, 2012 | 32.71 | 32.97 | 32.71 | 32.91 | 932,566 | +0.20(+0.61%) |
Apr 11, 2012 | 32.59 | 32.95 | 32.59 | 32.71 | 785,208 | +0.10(+0.31%) |
Apr 10, 2012 | 32.99 | 33.12 | 32.55 | 32.61 | 976,332 | -0.45(-1.35%) |
Apr 09, 2012 | 32.97 | 33.17 | 32.97 | 33.06 | 656,761 | -0.15(-0.46%) |
Apr 05, 2012 | 33.05 | 33.21 | 33.05 | 33.21 | 747,948 | +0.06(+0.18%) |
Apr 04, 2012 | 33.13 | 33.31 | 33.11 | 33.15 | 739,792 | -0.20(-0.60%) |
Apr 03, 2012 | 33.17 | 33.41 | 33.11 | 33.35 | 790,735 | +0.06(+0.18%) |