Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 31.33 | 31.80 | 31.16 | 31.74 | 45,391,804 | +1.61(+5.35%) |
Jun 28, 2012 | 30.00 | 30.21 | 29.63 | 30.12 | 43,830,888 | -0.15(-0.49%) |
Jun 27, 2012 | 30.36 | 30.49 | 29.95 | 30.27 | 35,682,844 | -0.07(-0.22%) |
Jun 26, 2012 | 30.25 | 30.56 | 30.03 | 30.34 | 30,046,398 | +0.04(+0.14%) |
Jun 25, 2012 | 30.54 | 30.64 | 30.11 | 30.30 | 38,694,320 | -0.86(-2.76%) |
Jun 22, 2012 | 31.65 | 31.71 | 31.00 | 31.16 | 27,496,178 | -0.27(-0.86%) |
Jun 21, 2012 | 32.43 | 32.51 | 31.38 | 31.43 | 38,282,728 | -1.14(-3.49%) |
Jun 20, 2012 | 32.81 | 33.01 | 32.19 | 32.56 | 39,076,448 | -0.24(-0.73%) |
Jun 19, 2012 | 31.95 | 32.92 | 31.87 | 32.80 | 58,293,288 | +1.16(+3.65%) |
Jun 18, 2012 | 31.23 | 31.78 | 31.12 | 31.65 | 22,622,744 | +0.08(+0.27%) |
Jun 15, 2012 | 31.40 | 31.62 | 31.23 | 31.56 | 31,050,816 | +0.38(+1.22%) |
Jun 14, 2012 | 31.05 | 31.34 | 30.79 | 31.18 | 34,507,056 | +0.13(+0.41%) |
Jun 13, 2012 | 30.93 | 31.52 | 30.84 | 31.06 | 27,802,878 | +0.02(+0.06%) |
Jun 12, 2012 | 30.84 | 31.09 | 30.63 | 31.04 | 26,762,364 | +0.45(+1.48%) |
Jun 11, 2012 | 31.71 | 31.76 | 30.58 | 30.59 | 33,241,810 | -0.73(-2.34%) |
Jun 08, 2012 | 31.20 | 31.36 | 30.94 | 31.32 | 28,246,060 | -0.45(-1.42%) |
Jun 07, 2012 | 31.88 | 32.37 | 31.65 | 31.77 | 27,533,040 | +0.45(+1.43%) |
Jun 06, 2012 | 30.76 | 31.41 | 30.70 | 31.33 | 34,229,560 | +0.74(+2.41%) |
Jun 05, 2012 | 30.84 | 31.12 | 30.48 | 30.59 | 28,679,258 | +0.13(+0.41%) |
Jun 04, 2012 | 30.61 | 30.88 | 30.40 | 30.46 | 25,061,712 | -0.08(-0.26%) |
Jun 01, 2012 | 30.61 | 31.06 | 30.49 | 30.54 | 30,921,490 | -0.78(-2.50%) |
May 31, 2012 | 30.88 | 31.44 | 30.46 | 31.32 | 33,793,748 | +0.30(+0.97%) |
May 30, 2012 | 30.81 | 31.17 | 30.78 | 31.02 | 31,001,814 | -0.67(-2.13%) |
May 29, 2012 | 32.06 | 32.11 | 31.44 | 31.70 | 33,286,200 | +0.31(+1.00%) |
May 25, 2012 | 30.93 | 31.55 | 30.81 | 31.38 | 39,724,280 | +0.61(+1.99%) |
May 24, 2012 | 30.99 | 31.01 | 30.22 | 30.77 | 34,799,580 | -0.06(-0.20%) |
May 23, 2012 | 30.70 | 30.91 | 29.83 | 30.83 | 51,627,324 | +0.04(+0.14%) |
May 22, 2012 | 31.45 | 31.90 | 30.62 | 30.79 | 46,476,120 | -0.88(-2.78%) |
May 21, 2012 | 30.97 | 31.76 | 30.96 | 31.67 | 27,517,040 | +0.64(+2.08%) |
May 18, 2012 | 31.19 | 31.32 | 30.55 | 31.02 | 48,101,808 | -0.01(-0.04%) |
May 17, 2012 | 31.91 | 32.00 | 30.95 | 31.03 | 44,988,328 | -0.93(-2.90%) |
May 16, 2012 | 32.83 | 32.85 | 31.62 | 31.96 | 42,415,740 | -0.06(-0.19%) |
May 15, 2012 | 32.64 | 33.00 | 31.97 | 32.02 | 32,588,670 | -0.63(-1.94%) |
May 14, 2012 | 33.09 | 33.15 | 32.64 | 32.65 | 42,289,824 | -1.37(-4.03%) |
May 11, 2012 | 34.01 | 34.77 | 33.95 | 34.03 | 26,053,494 | -0.34(-1.00%) |
May 10, 2012 | 34.53 | 34.72 | 34.25 | 34.37 | 23,355,062 | +0.21(+0.62%) |
May 09, 2012 | 34.00 | 34.45 | 33.76 | 34.16 | 28,989,162 | -0.53(-1.53%) |
May 08, 2012 | 35.05 | 35.07 | 34.48 | 34.69 | 29,437,176 | -0.73(-2.07%) |
May 07, 2012 | 35.07 | 35.55 | 34.93 | 35.42 | 21,563,904 | +0.16(+0.44%) |
May 04, 2012 | 36.09 | 36.12 | 35.12 | 35.27 | 30,297,696 | -0.87(-2.40%) |
May 03, 2012 | 36.29 | 36.34 | 35.71 | 36.13 | 20,663,530 | -0.17(-0.46%) |
May 02, 2012 | 36.31 | 36.46 | 36.13 | 36.30 | 25,696,444 | -0.17(-0.48%) |
May 01, 2012 | 36.20 | 36.78 | 36.20 | 36.48 | 10,221,486 | +0.21(+0.57%) |
Apr 30, 2012 | 36.64 | 36.65 | 36.13 | 36.27 | 15,229,279 | -0.33(-0.90%) |
Apr 27, 2012 | 36.82 | 36.87 | 36.49 | 36.60 | 15,604,830 | -0.10(-0.28%) |
Apr 26, 2012 | 36.20 | 36.79 | 36.14 | 36.70 | 19,292,720 | +0.17(+0.48%) |
Apr 25, 2012 | 37.04 | 37.06 | 36.25 | 36.52 | 28,453,468 | -0.29(-0.78%) |
Apr 24, 2012 | 36.81 | 36.95 | 36.69 | 36.81 | 16,878,036 | +0.20(+0.54%) |
Apr 23, 2012 | 36.62 | 36.74 | 36.22 | 36.61 | 28,253,690 | -0.78(-2.09%) |
Apr 20, 2012 | 37.38 | 37.70 | 37.29 | 37.40 | 19,824,626 | +0.34(+0.91%) |
Apr 19, 2012 | 37.15 | 37.32 | 36.75 | 37.06 | 21,806,658 | -0.21(-0.57%) |
Apr 18, 2012 | 37.10 | 37.53 | 37.02 | 37.27 | 22,499,728 | -0.20(-0.55%) |
Apr 17, 2012 | 37.57 | 37.81 | 37.26 | 37.47 | 25,433,496 | +0.10(+0.26%) |
Apr 16, 2012 | 37.99 | 38.02 | 37.17 | 37.38 | 29,387,992 | -0.24(-0.64%) |
Apr 13, 2012 | 38.00 | 38.22 | 37.43 | 37.62 | 22,642,640 | -0.67(-1.76%) |
Apr 12, 2012 | 37.46 | 38.32 | 37.43 | 38.29 | 24,327,898 | +1.05(+2.81%) |
Apr 11, 2012 | 37.65 | 37.72 | 37.15 | 37.25 | 16,963,956 | +0.02(+0.05%) |
Apr 10, 2012 | 37.74 | 37.82 | 36.92 | 37.23 | 33,816,872 | -0.74(-1.95%) |
Apr 09, 2012 | 37.68 | 38.10 | 37.58 | 37.97 | 17,176,512 | -0.29(-0.77%) |
Apr 05, 2012 | 38.09 | 38.52 | 37.97 | 38.26 | 15,888,502 | -0.01(-0.02%) |
Apr 04, 2012 | 38.47 | 38.61 | 38.14 | 38.27 | 20,273,636 | -0.70(-1.81%) |
Apr 03, 2012 | 39.46 | 39.54 | 38.64 | 38.97 | 21,155,148 | -0.38(-0.96%) |