Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 35.07 | 35.27 | 34.53 | 35.12 | 3,345,776 | +0.80(+2.33%) |
Jun 28, 2012 | 34.33 | 34.46 | 33.63 | 34.32 | 3,707,435 | -0.18(-0.53%) |
Jun 27, 2012 | 35.53 | 35.54 | 34.42 | 34.51 | 4,430,703 | -0.96(-2.71%) |
Jun 26, 2012 | 36.51 | 37.07 | 34.90 | 35.47 | 5,885,048 | -1.34(-3.63%) |
Jun 25, 2012 | 37.30 | 37.30 | 36.64 | 36.80 | 1,634,226 | -0.89(-2.36%) |
Jun 22, 2012 | 37.68 | 37.84 | 37.12 | 37.70 | 2,189,436 | +0.30(+0.80%) |
Jun 21, 2012 | 38.79 | 39.09 | 37.29 | 37.40 | 2,825,195 | -1.19(-3.09%) |
Jun 20, 2012 | 38.75 | 38.80 | 38.17 | 38.59 | 1,527,980 | -0.12(-0.30%) |
Jun 19, 2012 | 38.31 | 39.04 | 38.26 | 38.70 | 2,204,620 | +0.65(+1.70%) |
Jun 18, 2012 | 37.47 | 38.13 | 37.29 | 38.06 | 1,897,796 | +0.41(+1.10%) |
Jun 15, 2012 | 37.99 | 38.20 | 37.06 | 37.64 | 3,588,600 | -0.32(-0.85%) |
Jun 14, 2012 | 37.16 | 38.13 | 36.71 | 37.96 | 2,539,513 | +0.89(+2.40%) |
Jun 13, 2012 | 37.75 | 37.89 | 36.92 | 37.07 | 2,702,681 | -0.86(-2.27%) |
Jun 12, 2012 | 36.90 | 37.96 | 36.53 | 37.93 | 3,039,623 | +1.24(+3.39%) |
Jun 11, 2012 | 38.05 | 38.20 | 36.61 | 36.69 | 2,434,059 | -0.68(-1.83%) |
Jun 08, 2012 | 36.63 | 37.43 | 36.11 | 37.37 | 2,665,654 | +0.51(+1.37%) |
Jun 07, 2012 | 37.56 | 38.19 | 36.74 | 36.87 | 2,605,228 | -0.12(-0.33%) |
Jun 06, 2012 | 36.50 | 36.99 | 36.36 | 36.99 | 2,918,333 | +1.04(+2.88%) |
Jun 05, 2012 | 35.15 | 36.11 | 35.05 | 35.95 | 1,933,126 | +0.62(+1.76%) |
Jun 04, 2012 | 35.54 | 35.80 | 34.69 | 35.33 | 2,389,121 | -0.21(-0.58%) |
Jun 01, 2012 | 36.11 | 36.67 | 35.21 | 35.54 | 4,337,158 | -1.47(-3.96%) |
May 31, 2012 | 36.44 | 37.33 | 36.14 | 37.00 | 3,097,258 | +0.66(+1.82%) |
May 30, 2012 | 36.86 | 36.86 | 36.01 | 36.34 | 2,260,114 | -0.90(-2.41%) |
May 29, 2012 | 36.85 | 37.31 | 36.39 | 37.24 | 2,385,190 | +0.86(+2.38%) |
May 25, 2012 | 36.20 | 36.57 | 36.04 | 36.38 | 2,039,162 | +0.10(+0.27%) |
May 24, 2012 | 36.36 | 36.48 | 35.89 | 36.28 | 2,874,448 | -0.03(-0.08%) |
May 23, 2012 | 36.08 | 36.42 | 35.52 | 36.31 | 2,956,616 | -0.12(-0.34%) |
May 22, 2012 | 36.21 | 37.06 | 36.06 | 36.43 | 2,848,408 | +0.29(+0.80%) |
May 21, 2012 | 34.68 | 36.19 | 34.46 | 36.14 | 2,982,075 | +1.49(+4.29%) |
May 18, 2012 | 35.31 | 35.34 | 34.45 | 34.66 | 2,608,393 | -0.36(-1.03%) |
May 17, 2012 | 35.64 | 35.70 | 34.82 | 35.02 | 4,064,436 | -0.68(-1.91%) |
May 16, 2012 | 36.13 | 36.41 | 35.50 | 35.70 | 3,143,500 | -0.33(-0.91%) |
May 15, 2012 | 36.46 | 36.61 | 35.85 | 36.03 | 3,972,266 | -0.54(-1.47%) |
May 14, 2012 | 36.90 | 37.08 | 36.26 | 36.56 | 3,192,983 | -0.79(-2.11%) |
May 11, 2012 | 37.82 | 37.86 | 36.78 | 37.35 | 6,819,198 | -1.44(-3.71%) |
May 10, 2012 | 39.00 | 39.26 | 38.48 | 38.79 | 2,302,773 | +0.15(+0.38%) |
May 09, 2012 | 38.30 | 38.97 | 38.06 | 38.64 | 3,644,466 | -0.16(-0.41%) |
May 08, 2012 | 39.22 | 39.23 | 38.25 | 38.81 | 3,121,734 | -0.65(-1.65%) |
May 07, 2012 | 39.69 | 39.80 | 39.22 | 39.46 | 3,027,223 | -0.27(-0.67%) |
May 04, 2012 | 40.37 | 40.80 | 39.63 | 39.72 | 2,160,243 | -0.86(-2.11%) |
May 03, 2012 | 40.75 | 41.24 | 40.56 | 40.58 | 3,975,377 | -0.34(-0.82%) |
May 02, 2012 | 40.55 | 41.24 | 40.49 | 40.92 | 3,068,869 | +0.11(+0.26%) |
May 01, 2012 | 40.06 | 41.58 | 39.93 | 40.81 | 3,783,937 | +0.75(+1.87%) |
Apr 30, 2012 | 40.38 | 40.54 | 39.90 | 40.06 | 2,824,997 | -0.43(-1.06%) |
Apr 27, 2012 | 40.43 | 41.16 | 40.28 | 40.49 | 4,046,207 | +0.01(+0.02%) |
Apr 26, 2012 | 40.80 | 41.30 | 40.33 | 40.48 | 5,110,901 | -0.47(-1.14%) |
Apr 25, 2012 | 40.34 | 41.32 | 39.42 | 40.95 | 7,520,712 | +2.40(+6.22%) |
Apr 24, 2012 | 38.74 | 39.12 | 38.18 | 38.55 | 3,311,977 | -0.17(-0.44%) |
Apr 23, 2012 | 38.68 | 38.87 | 38.07 | 38.72 | 4,090,016 | -0.86(-2.17%) |
Apr 20, 2012 | 38.09 | 39.83 | 37.87 | 39.58 | 6,177,098 | +1.63(+4.30%) |
Apr 19, 2012 | 38.09 | 38.31 | 37.63 | 37.95 | 3,057,064 | -0.07(-0.18%) |
Apr 18, 2012 | 37.66 | 38.17 | 37.57 | 38.02 | 2,045,928 | +0.22(+0.59%) |
Apr 17, 2012 | 37.12 | 38.03 | 37.04 | 37.79 | 3,280,569 | +1.04(+2.83%) |
Apr 16, 2012 | 36.96 | 37.37 | 36.54 | 36.75 | 1,782,761 | -0.11(-0.31%) |
Apr 13, 2012 | 36.95 | 37.23 | 36.68 | 36.87 | 1,847,355 | -0.28(-0.74%) |
Apr 12, 2012 | 36.51 | 37.20 | 36.46 | 37.14 | 1,961,785 | +0.70(+1.93%) |
Apr 11, 2012 | 36.44 | 36.55 | 36.13 | 36.44 | 2,242,816 | +0.57(+1.58%) |
Apr 10, 2012 | 36.79 | 36.83 | 35.71 | 35.87 | 3,803,525 | -0.05(-0.13%) |
Apr 09, 2012 | 36.40 | 36.54 | 35.67 | 35.92 | 2,953,386 | -1.13(-3.04%) |
Apr 05, 2012 | 37.04 | 37.40 | 36.92 | 37.04 | 1,760,006 | -0.19(-0.51%) |
Apr 04, 2012 | 37.08 | 37.32 | 36.79 | 37.24 | 1,584,588 | -0.33(-0.88%) |
Apr 03, 2012 | 37.83 | 38.05 | 37.24 | 37.57 | 2,508,542 | -0.41(-1.09%) |