Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 31.73 | 31.89 | 31.31 | 31.89 | 1,826,842 | +0.87(+2.81%) |
Jun 28, 2012 | 30.58 | 31.03 | 30.49 | 31.02 | 1,567,485 | +0.08(+0.25%) |
Jun 27, 2012 | 30.56 | 31.36 | 30.36 | 30.94 | 1,805,262 | +0.65(+2.13%) |
Jun 26, 2012 | 29.87 | 30.41 | 29.63 | 30.29 | 1,808,711 | +0.55(+1.85%) |
Jun 25, 2012 | 30.08 | 30.08 | 29.54 | 29.74 | 1,438,955 | -0.82(-2.68%) |
Jun 22, 2012 | 30.54 | 30.67 | 30.35 | 30.56 | 1,366,982 | +0.24(+0.81%) |
Jun 21, 2012 | 31.56 | 31.65 | 30.28 | 30.32 | 1,798,559 | -1.13(-3.61%) |
Jun 20, 2012 | 31.79 | 31.83 | 31.18 | 31.45 | 965,972 | -0.37(-1.15%) |
Jun 19, 2012 | 31.67 | 32.03 | 31.34 | 31.82 | 1,729,509 | +0.38(+1.19%) |
Jun 18, 2012 | 30.97 | 31.58 | 30.83 | 31.45 | 1,166,861 | +0.29(+0.92%) |
Jun 15, 2012 | 30.83 | 31.28 | 30.71 | 31.16 | 1,928,221 | +0.55(+1.80%) |
Jun 14, 2012 | 30.90 | 30.99 | 30.28 | 30.61 | 2,951,043 | -0.20(-0.65%) |
Jun 13, 2012 | 31.30 | 31.31 | 30.64 | 30.81 | 2,032,485 | -0.68(-2.16%) |
Jun 12, 2012 | 31.22 | 31.52 | 30.83 | 31.49 | 1,365,681 | +0.40(+1.29%) |
Jun 11, 2012 | 32.00 | 32.36 | 31.04 | 31.09 | 1,915,374 | -0.58(-1.85%) |
Jun 08, 2012 | 31.58 | 31.72 | 31.36 | 31.67 | 2,019,922 | -0.13(-0.41%) |
Jun 07, 2012 | 32.47 | 32.65 | 31.72 | 31.80 | 1,391,400 | -0.25(-0.79%) |
Jun 06, 2012 | 31.79 | 32.06 | 31.72 | 32.06 | 1,514,766 | +0.59(+1.89%) |
Jun 05, 2012 | 30.63 | 31.58 | 30.63 | 31.46 | 1,891,246 | +0.70(+2.27%) |
Jun 04, 2012 | 30.90 | 31.02 | 30.37 | 30.76 | 1,438,692 | -0.10(-0.31%) |
Jun 01, 2012 | 31.29 | 31.49 | 30.83 | 30.86 | 2,190,414 | -1.06(-3.33%) |
May 31, 2012 | 32.04 | 32.32 | 31.55 | 31.92 | 2,036,757 | -0.22(-0.68%) |
May 30, 2012 | 32.51 | 32.56 | 32.10 | 32.14 | 1,529,443 | -0.74(-2.26%) |
May 29, 2012 | 32.87 | 33.04 | 32.61 | 32.88 | 3,083,140 | +0.29(+0.88%) |
May 25, 2012 | 32.44 | 32.75 | 32.40 | 32.60 | 1,535,533 | +0.10(+0.30%) |
May 24, 2012 | 32.01 | 32.51 | 31.97 | 32.50 | 2,330,309 | +0.58(+1.83%) |
May 23, 2012 | 31.37 | 31.96 | 31.23 | 31.92 | 1,662,298 | +0.26(+0.83%) |
May 22, 2012 | 31.65 | 32.43 | 31.45 | 31.65 | 2,571,431 | -0.05(-0.16%) |
May 21, 2012 | 31.19 | 31.96 | 30.95 | 31.71 | 2,270,404 | +0.66(+2.14%) |
May 18, 2012 | 31.40 | 31.64 | 30.94 | 31.04 | 1,998,670 | -0.17(-0.56%) |
May 17, 2012 | 32.41 | 32.51 | 31.18 | 31.22 | 3,233,369 | -1.14(-3.53%) |
May 16, 2012 | 33.11 | 33.39 | 32.34 | 32.36 | 2,049,595 | -0.55(-1.66%) |
May 15, 2012 | 32.98 | 33.36 | 32.84 | 32.91 | 1,824,686 | +0.00(+0.00%) |
May 14, 2012 | 32.87 | 33.15 | 32.70 | 32.91 | 2,203,136 | -0.42(-1.25%) |
May 11, 2012 | 32.98 | 33.69 | 32.86 | 33.33 | 1,337,860 | +0.02(+0.05%) |
May 10, 2012 | 33.66 | 33.77 | 33.18 | 33.31 | 1,183,994 | -0.01(-0.03%) |
May 09, 2012 | 33.11 | 33.58 | 33.00 | 33.32 | 2,289,555 | -0.35(-1.03%) |
May 08, 2012 | 33.36 | 33.79 | 33.11 | 33.66 | 2,233,907 | -0.02(-0.05%) |
May 07, 2012 | 33.93 | 34.27 | 33.66 | 33.68 | 2,101,078 | -0.21(-0.62%) |
May 04, 2012 | 34.07 | 34.12 | 33.79 | 33.89 | 2,257,877 | -0.41(-1.19%) |
May 03, 2012 | 34.93 | 35.05 | 34.26 | 34.30 | 1,833,147 | -0.57(-1.64%) |
May 02, 2012 | 35.10 | 35.11 | 34.67 | 34.87 | 2,095,151 | -0.40(-1.13%) |
May 01, 2012 | 35.58 | 35.64 | 35.13 | 35.27 | 3,067,434 | -0.30(-0.85%) |
Apr 30, 2012 | 36.08 | 36.16 | 35.48 | 35.58 | 1,583,795 | -0.54(-1.49%) |
Apr 27, 2012 | 36.45 | 36.46 | 35.67 | 36.11 | 2,373,186 | -0.03(-0.10%) |
Apr 26, 2012 | 36.49 | 36.97 | 35.87 | 36.15 | 3,008,705 | -0.31(-0.86%) |
Apr 25, 2012 | 36.44 | 36.68 | 36.34 | 36.46 | 3,362,926 | +0.30(+0.84%) |
Apr 24, 2012 | 36.04 | 36.43 | 35.96 | 36.16 | 1,470,330 | +0.17(+0.48%) |
Apr 23, 2012 | 35.68 | 36.06 | 35.34 | 35.98 | 2,020,083 | -0.16(-0.46%) |
Apr 20, 2012 | 35.97 | 36.53 | 35.79 | 36.15 | 2,050,955 | +0.34(+0.95%) |
Apr 19, 2012 | 36.73 | 36.84 | 35.69 | 35.81 | 2,754,856 | -0.89(-2.44%) |
Apr 18, 2012 | 36.84 | 37.03 | 36.64 | 36.70 | 1,802,684 | -0.42(-1.12%) |
Apr 17, 2012 | 36.54 | 37.20 | 36.47 | 37.12 | 2,139,173 | +0.96(+2.67%) |
Apr 16, 2012 | 36.46 | 36.67 | 36.11 | 36.16 | 1,360,654 | -0.05(-0.14%) |
Apr 13, 2012 | 37.16 | 37.18 | 36.18 | 36.21 | 1,674,566 | -1.07(-2.87%) |
Apr 12, 2012 | 36.49 | 37.37 | 36.38 | 37.28 | 1,580,176 | +0.92(+2.53%) |
Apr 11, 2012 | 35.87 | 36.90 | 35.82 | 36.36 | 2,028,026 | +0.94(+2.65%) |
Apr 10, 2012 | 36.09 | 36.10 | 35.34 | 35.42 | 1,886,116 | -0.72(-2.00%) |
Apr 09, 2012 | 36.04 | 36.17 | 35.87 | 36.14 | 1,401,353 | -0.63(-1.70%) |
Apr 05, 2012 | 36.50 | 36.84 | 36.35 | 36.77 | 1,129,346 | +0.05(+0.14%) |
Apr 04, 2012 | 36.99 | 37.28 | 36.59 | 36.71 | 1,111,484 | -0.62(-1.65%) |
Apr 03, 2012 | 36.65 | 37.40 | 36.56 | 37.33 | 1,932,161 | +0.55(+1.49%) |