Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 30.04 | 30.10 | 29.70 | 30.10 | 6,049,033 | +1.03(+3.55%) |
Jun 28, 2012 | 28.71 | 29.11 | 28.50 | 29.07 | 6,197,545 | +0.13(+0.45%) |
Jun 27, 2012 | 28.71 | 29.13 | 28.34 | 28.94 | 4,010,849 | +0.47(+1.66%) |
Jun 26, 2012 | 28.34 | 28.71 | 28.24 | 28.46 | 3,942,545 | +0.09(+0.33%) |
Jun 25, 2012 | 28.81 | 28.81 | 28.26 | 28.37 | 5,144,787 | -0.89(-3.04%) |
Jun 22, 2012 | 29.38 | 29.58 | 29.02 | 29.26 | 5,888,233 | +0.16(+0.56%) |
Jun 21, 2012 | 30.23 | 30.34 | 29.07 | 29.10 | 6,157,624 | -0.98(-3.26%) |
Jun 20, 2012 | 29.92 | 30.30 | 29.74 | 30.08 | 7,275,259 | +0.04(+0.14%) |
Jun 19, 2012 | 29.73 | 30.24 | 29.66 | 30.04 | 4,937,986 | +0.59(+2.00%) |
Jun 18, 2012 | 29.99 | 30.04 | 29.32 | 29.45 | 5,507,591 | -0.75(-2.49%) |
Jun 15, 2012 | 30.15 | 30.22 | 29.87 | 30.20 | 7,217,160 | +0.49(+1.65%) |
Jun 14, 2012 | 29.34 | 29.87 | 29.18 | 29.71 | 6,069,073 | +0.38(+1.29%) |
Jun 13, 2012 | 29.37 | 29.87 | 29.20 | 29.33 | 4,823,392 | -0.26(-0.88%) |
Jun 12, 2012 | 29.22 | 29.59 | 29.06 | 29.59 | 4,889,746 | +0.48(+1.67%) |
Jun 11, 2012 | 30.25 | 30.34 | 29.08 | 29.10 | 6,254,237 | -0.71(-2.38%) |
Jun 08, 2012 | 29.66 | 29.91 | 29.32 | 29.81 | 6,570,005 | +0.02(+0.06%) |
Jun 07, 2012 | 29.97 | 30.54 | 29.74 | 29.79 | 9,387,960 | +0.06(+0.21%) |
Jun 06, 2012 | 28.84 | 29.73 | 28.75 | 29.73 | 8,785,824 | +1.15(+4.02%) |
Jun 05, 2012 | 27.72 | 28.74 | 27.68 | 28.58 | 7,847,201 | +0.77(+2.77%) |
Jun 04, 2012 | 28.19 | 28.19 | 27.64 | 27.81 | 7,316,053 | +0.01(+0.02%) |
Jun 01, 2012 | 28.22 | 28.24 | 27.73 | 27.81 | 7,585,468 | -1.06(-3.68%) |
May 31, 2012 | 28.92 | 29.17 | 28.35 | 28.87 | 6,982,211 | -0.12(-0.43%) |
May 30, 2012 | 29.39 | 29.39 | 28.84 | 28.99 | 6,726,898 | -0.76(-2.55%) |
May 29, 2012 | 29.67 | 29.92 | 29.46 | 29.75 | 6,791,138 | +0.42(+1.42%) |
May 25, 2012 | 29.39 | 29.60 | 29.19 | 29.33 | 4,978,946 | -0.08(-0.27%) |
May 24, 2012 | 29.46 | 29.47 | 28.72 | 29.42 | 7,399,749 | +0.18(+0.62%) |
May 23, 2012 | 28.71 | 29.34 | 28.40 | 29.24 | 9,943,413 | +0.22(+0.77%) |
May 22, 2012 | 29.04 | 29.88 | 28.77 | 29.01 | 10,373,734 | -0.01(-0.02%) |
May 21, 2012 | 28.73 | 29.24 | 28.54 | 29.02 | 6,937,992 | +0.37(+1.28%) |
May 18, 2012 | 28.81 | 28.90 | 28.46 | 28.65 | 11,111,510 | +0.04(+0.13%) |
May 17, 2012 | 29.52 | 29.57 | 28.61 | 28.61 | 9,610,532 | -0.88(-2.99%) |
May 16, 2012 | 30.42 | 30.55 | 29.49 | 29.50 | 8,528,330 | -0.80(-2.63%) |
May 15, 2012 | 30.86 | 31.03 | 30.24 | 30.29 | 11,516,118 | -0.67(-2.15%) |
May 14, 2012 | 31.54 | 31.54 | 30.93 | 30.96 | 8,999,529 | -1.06(-3.30%) |
May 11, 2012 | 31.69 | 32.26 | 31.33 | 32.01 | 7,681,421 | -0.08(-0.25%) |
May 10, 2012 | 32.42 | 32.77 | 31.70 | 32.09 | 11,547,525 | +0.36(+1.14%) |
May 09, 2012 | 31.58 | 32.08 | 31.26 | 31.73 | 9,657,579 | -0.32(-1.01%) |
May 08, 2012 | 32.16 | 32.42 | 31.62 | 32.06 | 11,589,201 | -0.38(-1.17%) |
May 07, 2012 | 32.61 | 33.11 | 32.34 | 32.44 | 11,397,737 | -0.43(-1.32%) |
May 04, 2012 | 33.82 | 34.02 | 32.73 | 32.87 | 9,370,115 | -1.19(-3.50%) |
May 03, 2012 | 34.75 | 35.71 | 33.51 | 34.06 | 20,334,852 | -3.81(-10.06%) |
May 02, 2012 | 37.60 | 38.03 | 37.20 | 37.87 | 4,557,501 | +0.04(+0.10%) |
May 01, 2012 | 37.57 | 38.50 | 37.43 | 37.84 | 4,116,746 | +0.21(+0.56%) |
Apr 30, 2012 | 37.91 | 37.99 | 37.46 | 37.63 | 4,150,061 | -0.52(-1.35%) |
Apr 27, 2012 | 38.30 | 38.32 | 37.85 | 38.14 | 4,497,960 | +0.04(+0.10%) |
Apr 26, 2012 | 37.41 | 38.17 | 37.32 | 38.10 | 3,746,539 | +0.70(+1.86%) |
Apr 25, 2012 | 37.19 | 37.62 | 37.00 | 37.41 | 4,257,159 | +0.58(+1.57%) |
Apr 24, 2012 | 36.72 | 37.18 | 36.62 | 36.83 | 4,622,885 | +0.21(+0.56%) |
Apr 23, 2012 | 36.59 | 36.70 | 36.30 | 36.62 | 6,525,120 | -0.50(-1.34%) |
Apr 20, 2012 | 37.51 | 37.76 | 37.12 | 37.12 | 5,045,030 | -0.27(-0.73%) |
Apr 19, 2012 | 37.79 | 37.86 | 37.10 | 37.40 | 5,617,336 | -0.22(-0.59%) |
Apr 18, 2012 | 37.69 | 37.95 | 37.48 | 37.62 | 3,747,778 | -0.39(-1.03%) |
Apr 17, 2012 | 37.54 | 38.20 | 37.42 | 38.01 | 5,118,110 | +0.68(+1.81%) |
Apr 16, 2012 | 37.48 | 37.71 | 36.94 | 37.33 | 3,731,108 | +0.10(+0.27%) |
Apr 13, 2012 | 38.00 | 38.00 | 37.22 | 37.23 | 4,705,595 | -0.93(-2.43%) |
Apr 12, 2012 | 37.58 | 38.29 | 37.44 | 38.16 | 5,461,299 | +0.64(+1.71%) |
Apr 11, 2012 | 37.51 | 37.83 | 37.38 | 37.52 | 4,578,074 | +0.65(+1.75%) |
Apr 10, 2012 | 37.99 | 38.03 | 36.84 | 36.87 | 5,990,776 | -1.12(-2.94%) |
Apr 09, 2012 | 38.13 | 38.15 | 37.63 | 37.99 | 3,507,730 | -0.86(-2.22%) |
Apr 05, 2012 | 38.84 | 39.10 | 38.60 | 38.86 | 3,235,799 | -0.19(-0.48%) |
Apr 04, 2012 | 39.14 | 39.26 | 38.87 | 39.04 | 3,999,028 | -0.52(-1.30%) |
Apr 03, 2012 | 39.96 | 40.02 | 39.12 | 39.56 | 4,373,175 | -0.53(-1.32%) |