Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 30.83 | 31.80 | 30.63 | 31.75 | 2,303,453 | +1.41(+4.65%) |
Jun 28, 2012 | 30.23 | 30.37 | 30.01 | 30.34 | 1,144,194 | +0.02(+0.08%) |
Jun 27, 2012 | 30.18 | 30.41 | 30.13 | 30.31 | 1,047,698 | +0.26(+0.86%) |
Jun 26, 2012 | 29.97 | 30.21 | 29.81 | 30.06 | 1,074,792 | +0.20(+0.66%) |
Jun 25, 2012 | 29.59 | 29.99 | 29.57 | 29.86 | 1,069,348 | +0.13(+0.44%) |
Jun 22, 2012 | 29.80 | 29.84 | 29.57 | 29.73 | 1,387,423 | +0.13(+0.44%) |
Jun 21, 2012 | 30.28 | 30.50 | 29.58 | 29.60 | 1,432,098 | -0.67(-2.22%) |
Jun 20, 2012 | 30.18 | 30.43 | 30.02 | 30.27 | 1,049,862 | +0.03(+0.10%) |
Jun 19, 2012 | 30.29 | 30.58 | 30.10 | 30.24 | 1,200,706 | +0.06(+0.20%) |
Jun 18, 2012 | 29.96 | 30.38 | 29.96 | 30.18 | 670,429 | +0.09(+0.30%) |
Jun 15, 2012 | 30.08 | 30.26 | 30.04 | 30.09 | 1,072,250 | +0.04(+0.13%) |
Jun 14, 2012 | 29.64 | 30.15 | 29.59 | 30.05 | 1,088,718 | +0.52(+1.76%) |
Jun 13, 2012 | 29.48 | 29.69 | 29.39 | 29.53 | 772,679 | +0.03(+0.10%) |
Jun 12, 2012 | 29.57 | 30.03 | 29.43 | 29.50 | 1,204,845 | +0.13(+0.44%) |
Jun 11, 2012 | 29.89 | 29.90 | 29.34 | 29.37 | 1,643,783 | -0.37(-1.26%) |
Jun 08, 2012 | 29.63 | 29.75 | 29.44 | 29.74 | 1,457,323 | +0.18(+0.62%) |
Jun 07, 2012 | 29.80 | 29.90 | 29.52 | 29.56 | 2,507,824 | -0.05(-0.18%) |
Jun 06, 2012 | 29.38 | 29.61 | 29.32 | 29.61 | 1,645,240 | +0.39(+1.33%) |
Jun 05, 2012 | 29.15 | 29.26 | 29.04 | 29.22 | 1,121,497 | +0.02(+0.05%) |
Jun 04, 2012 | 29.42 | 29.43 | 29.00 | 29.21 | 1,294,021 | -0.04(-0.13%) |
Jun 01, 2012 | 29.05 | 29.31 | 28.96 | 29.25 | 2,130,594 | -0.09(-0.31%) |
May 31, 2012 | 29.73 | 29.77 | 29.32 | 29.34 | 2,184,519 | -0.40(-1.36%) |
May 30, 2012 | 29.94 | 29.95 | 29.68 | 29.74 | 1,505,631 | -0.23(-0.76%) |
May 29, 2012 | 30.18 | 30.33 | 29.88 | 29.97 | 1,559,444 | -0.14(-0.45%) |
May 25, 2012 | 29.66 | 30.13 | 29.66 | 30.11 | 997,803 | +0.20(+0.68%) |
May 24, 2012 | 29.71 | 29.92 | 29.52 | 29.90 | 1,409,774 | +0.20(+0.66%) |
May 23, 2012 | 30.16 | 30.17 | 29.42 | 29.71 | 1,651,617 | -0.55(-1.83%) |
May 22, 2012 | 30.21 | 30.38 | 30.11 | 30.26 | 1,342,156 | +0.13(+0.43%) |
May 21, 2012 | 30.21 | 30.33 | 30.00 | 30.13 | 1,382,421 | -0.02(-0.08%) |
May 18, 2012 | 30.36 | 30.36 | 29.97 | 30.15 | 2,086,583 | -0.11(-0.38%) |
May 17, 2012 | 30.30 | 30.42 | 30.15 | 30.27 | 2,372,313 | -0.14(-0.45%) |
May 16, 2012 | 30.65 | 30.75 | 30.38 | 30.40 | 1,236,279 | -0.22(-0.72%) |
May 15, 2012 | 30.91 | 30.92 | 30.59 | 30.62 | 1,408,824 | -0.36(-1.15%) |
May 14, 2012 | 31.00 | 31.05 | 30.73 | 30.98 | 1,256,320 | -0.30(-0.94%) |
May 11, 2012 | 31.00 | 31.48 | 30.82 | 31.27 | 1,464,342 | +0.16(+0.51%) |
May 10, 2012 | 31.16 | 31.41 | 31.06 | 31.11 | 1,113,583 | +0.10(+0.32%) |
May 09, 2012 | 30.98 | 31.42 | 30.82 | 31.02 | 2,619,865 | -0.34(-1.09%) |
May 08, 2012 | 31.54 | 31.65 | 30.58 | 31.36 | 3,693,135 | -0.46(-1.45%) |
May 07, 2012 | 31.87 | 31.98 | 31.56 | 31.82 | 1,995,325 | +0.03(+0.10%) |
May 04, 2012 | 31.94 | 32.03 | 31.75 | 31.79 | 1,662,392 | -0.36(-1.11%) |
May 03, 2012 | 31.89 | 32.58 | 31.89 | 32.14 | 2,076,021 | +0.26(+0.83%) |
May 02, 2012 | 31.61 | 31.97 | 31.45 | 31.88 | 1,936,841 | +0.14(+0.43%) |
May 01, 2012 | 31.48 | 32.00 | 31.42 | 31.74 | 2,143,769 | +0.27(+0.87%) |
Apr 30, 2012 | 31.41 | 31.50 | 31.23 | 31.47 | 1,707,905 | +0.07(+0.22%) |
Apr 27, 2012 | 31.52 | 31.76 | 31.34 | 31.40 | 1,308,277 | -0.12(-0.38%) |
Apr 26, 2012 | 31.24 | 31.57 | 31.15 | 31.52 | 1,146,766 | +0.28(+0.90%) |
Apr 25, 2012 | 31.58 | 31.70 | 31.22 | 31.24 | 1,251,069 | -0.18(-0.58%) |
Apr 24, 2012 | 31.15 | 31.42 | 31.12 | 31.42 | 1,895,313 | +0.39(+1.24%) |
Apr 23, 2012 | 31.03 | 31.14 | 31.00 | 31.04 | 1,513,263 | -0.22(-0.70%) |
Apr 20, 2012 | 31.27 | 31.36 | 31.14 | 31.26 | 2,161,515 | +0.03(+0.10%) |
Apr 19, 2012 | 31.23 | 31.38 | 31.14 | 31.23 | 2,022,495 | +0.05(+0.15%) |
Apr 18, 2012 | 30.96 | 31.24 | 30.88 | 31.18 | 1,673,727 | +0.17(+0.54%) |
Apr 17, 2012 | 30.96 | 31.11 | 30.89 | 31.02 | 2,627,490 | +0.07(+0.22%) |
Apr 16, 2012 | 31.07 | 31.17 | 30.86 | 30.95 | 1,686,473 | -0.04(-0.12%) |
Apr 13, 2012 | 30.87 | 31.19 | 30.84 | 30.99 | 2,129,497 | +0.09(+0.29%) |
Apr 12, 2012 | 30.85 | 30.95 | 30.80 | 30.89 | 3,757,042 | +0.02(+0.05%) |
Apr 11, 2012 | 31.18 | 31.26 | 30.73 | 30.88 | 2,632,130 | -0.05(-0.17%) |
Apr 10, 2012 | 31.10 | 31.19 | 30.85 | 30.93 | 2,681,309 | -0.23(-0.73%) |
Apr 09, 2012 | 30.93 | 31.25 | 30.77 | 31.16 | 2,962,834 | -0.08(-0.24%) |
Apr 05, 2012 | 31.45 | 31.50 | 30.88 | 31.24 | 4,914,067 | -0.43(-1.36%) |
Apr 04, 2012 | 32.45 | 32.51 | 31.58 | 31.67 | 4,610,649 | -1.01(-3.10%) |
Apr 03, 2012 | 34.54 | 34.75 | 32.57 | 32.68 | 8,182,868 | -1.88(-5.43%) |