Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 36.66 | 36.79 | 36.37 | 36.79 | 12,951,487 | +0.89(+2.48%) |
Jun 28, 2012 | 35.60 | 35.95 | 35.33 | 35.90 | 12,827,464 | +0.05(+0.15%) |
Jun 27, 2012 | 35.48 | 35.94 | 35.38 | 35.85 | 13,868,981 | +0.53(+1.51%) |
Jun 26, 2012 | 35.12 | 35.48 | 34.89 | 35.31 | 11,465,988 | +0.45(+1.28%) |
Jun 25, 2012 | 34.77 | 34.93 | 34.42 | 34.87 | 10,578,693 | -0.30(-0.84%) |
Jun 22, 2012 | 35.02 | 35.35 | 34.73 | 35.16 | 19,115,716 | +0.43(+1.23%) |
Jun 21, 2012 | 35.76 | 35.87 | 34.68 | 34.73 | 19,078,158 | -1.11(-3.09%) |
Jun 20, 2012 | 36.43 | 36.57 | 35.54 | 35.84 | 17,858,982 | -0.79(-2.16%) |
Jun 19, 2012 | 36.54 | 36.87 | 36.41 | 36.63 | 14,392,138 | +0.38(+1.03%) |
Jun 18, 2012 | 36.23 | 36.37 | 35.91 | 36.26 | 13,443,086 | -0.26(-0.70%) |
Jun 15, 2012 | 36.05 | 36.51 | 36.02 | 36.51 | 19,059,308 | +0.51(+1.43%) |
Jun 14, 2012 | 35.57 | 36.14 | 35.42 | 36.00 | 14,733,106 | +0.38(+1.07%) |
Jun 13, 2012 | 35.97 | 36.10 | 35.45 | 35.62 | 13,739,309 | -0.40(-1.11%) |
Jun 12, 2012 | 35.73 | 36.04 | 35.51 | 36.02 | 11,307,359 | +0.55(+1.54%) |
Jun 11, 2012 | 35.89 | 36.06 | 35.42 | 35.47 | 14,095,083 | -0.06(-0.17%) |
Jun 08, 2012 | 35.40 | 35.73 | 35.27 | 35.53 | 13,111,884 | +0.11(+0.30%) |
Jun 07, 2012 | 35.71 | 35.94 | 35.39 | 35.43 | 21,577,326 | +0.15(+0.43%) |
Jun 06, 2012 | 34.50 | 35.27 | 34.50 | 35.27 | 22,915,618 | +1.13(+3.30%) |
Jun 05, 2012 | 34.09 | 34.23 | 33.81 | 34.15 | 14,677,304 | +0.38(+1.11%) |
Jun 04, 2012 | 33.84 | 33.92 | 33.33 | 33.77 | 14,061,852 | +0.07(+0.21%) |
Jun 01, 2012 | 33.84 | 34.00 | 33.50 | 33.70 | 24,583,832 | -0.64(-1.86%) |
May 31, 2012 | 34.36 | 34.66 | 33.80 | 34.34 | 18,472,926 | +0.08(+0.23%) |
May 30, 2012 | 34.69 | 34.73 | 34.17 | 34.26 | 14,697,122 | -0.81(-2.31%) |
May 29, 2012 | 34.83 | 35.22 | 34.70 | 35.07 | 16,688,800 | +0.76(+2.23%) |
May 25, 2012 | 34.38 | 34.52 | 34.21 | 34.31 | 8,789,648 | -0.02(-0.06%) |
May 24, 2012 | 34.47 | 34.49 | 33.95 | 34.33 | 11,138,855 | +0.03(+0.10%) |
May 23, 2012 | 33.77 | 34.31 | 33.56 | 34.29 | 12,931,746 | +0.28(+0.81%) |
May 22, 2012 | 34.23 | 34.53 | 33.81 | 34.02 | 13,528,038 | -0.07(-0.19%) |
May 21, 2012 | 33.46 | 34.16 | 33.44 | 34.08 | 14,346,496 | +0.63(+1.87%) |
May 18, 2012 | 33.79 | 33.98 | 33.35 | 33.46 | 19,880,784 | -0.24(-0.72%) |
May 17, 2012 | 34.10 | 34.29 | 33.69 | 33.70 | 13,115,738 | -0.31(-0.91%) |
May 16, 2012 | 34.29 | 34.52 | 34.01 | 34.01 | 15,783,291 | -0.14(-0.40%) |
May 15, 2012 | 34.45 | 34.53 | 34.07 | 34.15 | 12,422,365 | -0.26(-0.76%) |
May 14, 2012 | 34.23 | 34.56 | 34.13 | 34.41 | 48,287,448 | -0.37(-1.07%) |
May 11, 2012 | 35.11 | 35.43 | 34.73 | 34.78 | 48,140,736 | -0.47(-1.33%) |
May 10, 2012 | 35.16 | 35.49 | 34.99 | 35.25 | 47,425,680 | +0.49(+1.40%) |
May 09, 2012 | 34.89 | 35.06 | 34.24 | 34.76 | 16,644,570 | -0.55(-1.55%) |
May 08, 2012 | 34.35 | 35.42 | 34.28 | 35.30 | 21,559,214 | +0.62(+1.80%) |
May 07, 2012 | 33.96 | 34.73 | 33.89 | 34.68 | 18,759,256 | +0.12(+0.34%) |
May 04, 2012 | 34.97 | 35.10 | 34.43 | 34.56 | 19,142,572 | -0.71(-2.01%) |
May 03, 2012 | 35.54 | 35.72 | 34.98 | 35.27 | 19,808,692 | -0.21(-0.60%) |
May 02, 2012 | 36.29 | 36.29 | 35.38 | 35.49 | 22,583,222 | -1.25(-3.40%) |
May 01, 2012 | 36.35 | 36.88 | 36.05 | 36.73 | 23,452,054 | +1.24(+3.49%) |
Apr 30, 2012 | 35.65 | 35.83 | 35.38 | 35.50 | 14,876,738 | -0.17(-0.49%) |
Apr 27, 2012 | 35.86 | 35.93 | 35.45 | 35.67 | 10,553,447 | -0.10(-0.29%) |
Apr 26, 2012 | 35.22 | 35.86 | 35.14 | 35.77 | 16,183,014 | +0.58(+1.65%) |
Apr 25, 2012 | 35.79 | 35.79 | 34.95 | 35.19 | 20,574,038 | -0.43(-1.20%) |
Apr 24, 2012 | 35.75 | 35.89 | 35.59 | 35.62 | 17,695,754 | -0.22(-0.62%) |
Apr 23, 2012 | 35.55 | 36.04 | 35.37 | 35.84 | 15,549,295 | -0.27(-0.75%) |
Apr 20, 2012 | 36.23 | 36.44 | 36.01 | 36.11 | 14,308,645 | -0.01(-0.01%) |
Apr 19, 2012 | 36.27 | 36.37 | 35.83 | 36.12 | 14,556,479 | -0.20(-0.55%) |
Apr 18, 2012 | 36.33 | 36.59 | 36.26 | 36.32 | 14,924,639 | -0.48(-1.31%) |
Apr 17, 2012 | 36.87 | 37.01 | 36.78 | 36.80 | 12,033,977 | +0.21(+0.58%) |
Apr 16, 2012 | 36.58 | 36.93 | 36.48 | 36.59 | 25,800,188 | +0.10(+0.27%) |
Apr 13, 2012 | 36.75 | 36.99 | 36.49 | 36.49 | 13,971,998 | -0.45(-1.21%) |
Apr 12, 2012 | 36.41 | 37.04 | 36.41 | 36.93 | 17,112,726 | +0.49(+1.33%) |
Apr 11, 2012 | 36.86 | 37.06 | 36.38 | 36.45 | 18,550,288 | -0.07(-0.19%) |
Apr 10, 2012 | 37.14 | 37.29 | 36.40 | 36.52 | 19,711,142 | -0.67(-1.81%) |
Apr 09, 2012 | 37.00 | 37.41 | 36.97 | 37.19 | 13,611,280 | -0.15(-0.41%) |
Apr 05, 2012 | 37.69 | 37.83 | 37.29 | 37.34 | 12,833,314 | -0.41(-1.08%) |
Apr 04, 2012 | 37.53 | 38.03 | 37.36 | 37.75 | 15,016,659 | -0.06(-0.17%) |
Apr 03, 2012 | 37.99 | 38.03 | 37.50 | 37.81 | 13,710,300 | -0.28(-0.73%) |