Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 35.05 | 35.25 | 34.51 | 35.10 | 3,347,923 | +0.80(+2.33%) |
Jun 28, 2012 | 34.31 | 34.44 | 33.61 | 34.30 | 3,709,814 | -0.18(-0.53%) |
Jun 27, 2012 | 35.51 | 35.51 | 34.39 | 34.49 | 4,433,546 | -0.96(-2.71%) |
Jun 26, 2012 | 36.48 | 37.04 | 34.88 | 35.45 | 5,888,824 | -1.34(-3.63%) |
Jun 25, 2012 | 37.27 | 37.27 | 36.61 | 36.78 | 1,635,274 | -0.89(-2.36%) |
Jun 22, 2012 | 37.66 | 37.82 | 37.10 | 37.67 | 2,190,841 | +0.30(+0.80%) |
Jun 21, 2012 | 38.77 | 39.06 | 37.26 | 37.37 | 2,827,008 | -1.19(-3.09%) |
Jun 20, 2012 | 38.72 | 38.78 | 38.15 | 38.56 | 1,528,960 | -0.12(-0.30%) |
Jun 19, 2012 | 38.29 | 39.01 | 38.24 | 38.68 | 2,206,035 | +0.64(+1.70%) |
Jun 18, 2012 | 37.45 | 38.10 | 37.26 | 38.03 | 1,899,014 | +0.41(+1.10%) |
Jun 15, 2012 | 37.96 | 38.18 | 37.03 | 37.62 | 3,590,902 | -0.32(-0.85%) |
Jun 14, 2012 | 37.13 | 38.11 | 36.69 | 37.94 | 2,541,142 | +0.89(+2.40%) |
Jun 13, 2012 | 37.73 | 37.86 | 36.90 | 37.05 | 2,704,416 | -0.86(-2.27%) |
Jun 12, 2012 | 36.88 | 37.94 | 36.50 | 37.91 | 3,041,574 | +1.24(+3.39%) |
Jun 11, 2012 | 38.02 | 38.18 | 36.58 | 36.67 | 2,435,621 | -0.68(-1.83%) |
Jun 08, 2012 | 36.60 | 37.40 | 36.09 | 37.35 | 2,667,364 | +0.51(+1.38%) |
Jun 07, 2012 | 37.53 | 38.17 | 36.71 | 36.84 | 2,606,899 | -0.12(-0.33%) |
Jun 06, 2012 | 36.47 | 36.97 | 36.34 | 36.97 | 2,920,205 | +1.04(+2.88%) |
Jun 05, 2012 | 35.13 | 36.08 | 35.02 | 35.93 | 1,934,366 | +0.62(+1.76%) |
Jun 04, 2012 | 35.51 | 35.78 | 34.66 | 35.31 | 2,390,654 | -0.21(-0.58%) |
Jun 01, 2012 | 36.08 | 36.64 | 35.18 | 35.51 | 4,339,941 | -1.47(-3.96%) |
May 31, 2012 | 36.41 | 37.31 | 36.11 | 36.98 | 3,099,245 | +0.66(+1.82%) |
May 30, 2012 | 36.83 | 36.83 | 35.98 | 36.32 | 2,261,564 | -0.90(-2.41%) |
May 29, 2012 | 36.83 | 37.29 | 36.37 | 37.22 | 2,386,721 | +0.86(+2.38%) |
May 25, 2012 | 36.18 | 36.55 | 36.02 | 36.36 | 2,040,470 | +0.10(+0.27%) |
May 24, 2012 | 36.34 | 36.45 | 35.87 | 36.26 | 2,876,292 | -0.03(-0.08%) |
May 23, 2012 | 36.06 | 36.39 | 35.50 | 36.29 | 2,958,513 | -0.12(-0.34%) |
May 22, 2012 | 36.19 | 37.04 | 36.04 | 36.41 | 2,850,235 | +0.29(+0.80%) |
May 21, 2012 | 34.66 | 36.17 | 34.43 | 36.12 | 2,983,989 | +1.48(+4.29%) |
May 18, 2012 | 35.29 | 35.32 | 34.43 | 34.63 | 2,610,067 | -0.36(-1.03%) |
May 17, 2012 | 35.62 | 35.67 | 34.80 | 34.99 | 4,067,043 | -0.68(-1.91%) |
May 16, 2012 | 36.11 | 36.39 | 35.48 | 35.67 | 3,145,517 | -0.33(-0.91%) |
May 15, 2012 | 36.43 | 36.58 | 35.83 | 36.00 | 3,974,814 | -0.54(-1.47%) |
May 14, 2012 | 36.88 | 37.05 | 36.23 | 36.54 | 3,195,031 | -0.79(-2.11%) |
May 11, 2012 | 37.79 | 37.84 | 36.75 | 37.33 | 6,823,573 | -1.44(-3.71%) |
May 10, 2012 | 38.97 | 39.24 | 38.46 | 38.77 | 2,304,250 | +0.15(+0.38%) |
May 09, 2012 | 38.28 | 38.94 | 38.04 | 38.62 | 3,646,804 | -0.16(-0.41%) |
May 08, 2012 | 39.19 | 39.21 | 38.22 | 38.78 | 3,123,736 | -0.65(-1.65%) |
May 07, 2012 | 39.66 | 39.77 | 39.19 | 39.43 | 3,029,165 | -0.27(-0.67%) |
May 04, 2012 | 40.35 | 40.78 | 39.61 | 39.70 | 2,161,629 | -0.86(-2.11%) |
May 03, 2012 | 40.72 | 41.21 | 40.53 | 40.56 | 3,977,928 | -0.34(-0.82%) |
May 02, 2012 | 40.52 | 41.21 | 40.46 | 40.89 | 3,070,838 | +0.11(+0.26%) |
May 01, 2012 | 40.04 | 41.56 | 39.91 | 40.78 | 3,786,365 | +0.75(+1.87%) |
Apr 30, 2012 | 40.36 | 40.51 | 39.88 | 40.04 | 2,826,809 | -0.43(-1.06%) |
Apr 27, 2012 | 40.40 | 41.14 | 40.26 | 40.46 | 4,048,803 | +0.01(+0.02%) |
Apr 26, 2012 | 40.78 | 41.27 | 40.30 | 40.46 | 5,114,180 | -0.47(-1.14%) |
Apr 25, 2012 | 40.32 | 41.30 | 39.39 | 40.92 | 7,525,537 | +2.39(+6.22%) |
Apr 24, 2012 | 38.71 | 39.09 | 38.15 | 38.53 | 3,314,102 | -0.17(-0.43%) |
Apr 23, 2012 | 38.66 | 38.84 | 38.05 | 38.70 | 4,092,640 | -0.86(-2.17%) |
Apr 20, 2012 | 38.06 | 39.81 | 37.85 | 39.55 | 6,181,061 | +1.63(+4.30%) |
Apr 19, 2012 | 38.06 | 38.28 | 37.61 | 37.92 | 3,059,026 | -0.07(-0.18%) |
Apr 18, 2012 | 37.63 | 38.15 | 37.54 | 37.99 | 2,047,241 | +0.22(+0.59%) |
Apr 17, 2012 | 37.10 | 38.01 | 37.01 | 37.77 | 3,282,674 | +1.04(+2.83%) |
Apr 16, 2012 | 36.94 | 37.35 | 36.52 | 36.73 | 1,783,905 | -0.11(-0.31%) |
Apr 13, 2012 | 36.92 | 37.20 | 36.65 | 36.84 | 1,848,540 | -0.28(-0.74%) |
Apr 12, 2012 | 36.49 | 37.17 | 36.44 | 37.12 | 1,963,044 | +0.70(+1.93%) |
Apr 11, 2012 | 36.42 | 36.53 | 36.11 | 36.42 | 2,244,255 | +0.57(+1.58%) |
Apr 10, 2012 | 36.77 | 36.81 | 35.69 | 35.85 | 3,805,965 | -0.05(-0.13%) |
Apr 09, 2012 | 36.38 | 36.52 | 35.65 | 35.90 | 2,955,281 | -1.12(-3.04%) |
Apr 05, 2012 | 37.01 | 37.37 | 36.90 | 37.02 | 1,761,135 | -0.19(-0.51%) |
Apr 04, 2012 | 37.06 | 37.30 | 36.77 | 37.21 | 1,585,604 | -0.33(-0.88%) |
Apr 03, 2012 | 37.80 | 38.03 | 37.21 | 37.54 | 2,510,152 | -0.41(-1.09%) |