Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 33.23 | 33.29 | 32.77 | 33.02 | 3,809,996 | +0.14(+0.43%) |
Jun 28, 2012 | 32.83 | 32.92 | 32.57 | 32.88 | 2,699,883 | -0.09(-0.28%) |
Jun 27, 2012 | 32.69 | 33.02 | 32.69 | 32.98 | 1,900,906 | +0.34(+1.03%) |
Jun 26, 2012 | 32.63 | 32.82 | 32.47 | 32.64 | 2,892,369 | +0.02(+0.06%) |
Jun 25, 2012 | 32.75 | 32.79 | 32.58 | 32.62 | 2,909,972 | -0.17(-0.50%) |
Jun 22, 2012 | 32.86 | 32.93 | 32.68 | 32.79 | 4,236,215 | -0.04(-0.13%) |
Jun 21, 2012 | 33.23 | 33.41 | 32.80 | 32.83 | 3,106,147 | -0.30(-0.90%) |
Jun 20, 2012 | 33.35 | 33.45 | 33.01 | 33.13 | 4,826,739 | -0.13(-0.39%) |
Jun 19, 2012 | 33.27 | 33.39 | 33.07 | 33.26 | 4,038,115 | +0.06(+0.17%) |
Jun 18, 2012 | 32.84 | 33.21 | 32.83 | 33.20 | 3,489,661 | +0.31(+0.95%) |
Jun 15, 2012 | 32.99 | 33.09 | 32.82 | 32.89 | 4,721,018 | +0.04(+0.11%) |
Jun 14, 2012 | 32.49 | 32.91 | 32.47 | 32.85 | 4,600,752 | +0.41(+1.26%) |
Jun 13, 2012 | 32.29 | 32.53 | 32.09 | 32.44 | 2,643,017 | +0.13(+0.42%) |
Jun 12, 2012 | 32.29 | 32.35 | 32.00 | 32.31 | 4,323,224 | +0.01(+0.04%) |
Jun 11, 2012 | 32.66 | 32.77 | 32.25 | 32.30 | 3,324,580 | -0.26(-0.79%) |
Jun 08, 2012 | 32.25 | 32.60 | 32.25 | 32.55 | 4,192,359 | +0.30(+0.93%) |
Jun 07, 2012 | 32.09 | 32.33 | 32.06 | 32.25 | 4,810,716 | +0.30(+0.94%) |
Jun 06, 2012 | 31.64 | 31.95 | 31.51 | 31.95 | 4,043,704 | +0.48(+1.52%) |
Jun 05, 2012 | 31.45 | 31.56 | 31.36 | 31.48 | 4,222,954 | -0.04(-0.12%) |
Jun 04, 2012 | 31.60 | 31.68 | 31.45 | 31.51 | 3,014,354 | -0.06(-0.19%) |
Jun 01, 2012 | 31.62 | 31.81 | 31.54 | 31.57 | 3,765,686 | -0.26(-0.83%) |
May 31, 2012 | 31.65 | 32.02 | 31.59 | 31.84 | 3,184,051 | +0.12(+0.39%) |
May 30, 2012 | 31.83 | 32.13 | 31.65 | 31.72 | 3,826,535 | -0.07(-0.22%) |
May 29, 2012 | 31.92 | 31.92 | 31.65 | 31.78 | 11,630,575 | -0.03(-0.10%) |
May 25, 2012 | 31.80 | 31.93 | 31.74 | 31.81 | 12,501,247 | +0.03(+0.10%) |
May 24, 2012 | 31.63 | 31.88 | 31.54 | 31.78 | 12,044,296 | +0.18(+0.56%) |
May 23, 2012 | 31.71 | 31.86 | 31.32 | 31.61 | 3,885,566 | -0.16(-0.50%) |
May 22, 2012 | 31.65 | 31.91 | 31.63 | 31.77 | 2,842,400 | +0.15(+0.46%) |
May 21, 2012 | 31.69 | 31.72 | 31.45 | 31.62 | 3,475,289 | -0.04(-0.11%) |
May 18, 2012 | 31.46 | 31.79 | 31.45 | 31.66 | 4,669,940 | +0.24(+0.77%) |
May 17, 2012 | 31.77 | 31.84 | 31.41 | 31.41 | 2,961,837 | -0.38(-1.18%) |
May 16, 2012 | 31.74 | 31.83 | 31.62 | 31.79 | 3,094,556 | +0.13(+0.40%) |
May 15, 2012 | 31.88 | 31.91 | 31.58 | 31.66 | 3,170,159 | +0.02(+0.06%) |
May 14, 2012 | 31.42 | 31.71 | 31.38 | 31.65 | 2,990,173 | +0.03(+0.10%) |
May 11, 2012 | 31.46 | 31.71 | 31.35 | 31.61 | 2,553,597 | +0.07(+0.21%) |
May 10, 2012 | 31.44 | 31.66 | 31.37 | 31.55 | 1,855,969 | +0.27(+0.85%) |
May 09, 2012 | 31.25 | 31.51 | 31.22 | 31.28 | 2,711,241 | -0.18(-0.56%) |
May 08, 2012 | 31.27 | 31.49 | 31.25 | 31.46 | 2,277,166 | +0.05(+0.17%) |
May 07, 2012 | 31.45 | 31.54 | 31.30 | 31.40 | 2,116,702 | -0.07(-0.23%) |
May 04, 2012 | 31.41 | 31.68 | 31.38 | 31.48 | 2,619,096 | +0.04(+0.13%) |
May 03, 2012 | 31.48 | 31.69 | 31.41 | 31.43 | 2,457,501 | -0.12(-0.36%) |
May 02, 2012 | 31.66 | 31.72 | 31.41 | 31.55 | 2,675,715 | -0.20(-0.63%) |
May 01, 2012 | 31.63 | 31.84 | 31.43 | 31.75 | 2,855,677 | +0.15(+0.48%) |
Apr 30, 2012 | 31.48 | 31.63 | 31.38 | 31.60 | 3,939,328 | +0.07(+0.23%) |
Apr 27, 2012 | 31.49 | 31.61 | 31.35 | 31.52 | 5,641,634 | +0.11(+0.35%) |
Apr 26, 2012 | 31.46 | 31.61 | 30.97 | 31.41 | 5,983,868 | +0.39(+1.27%) |
Apr 25, 2012 | 30.89 | 31.11 | 30.74 | 31.02 | 5,200,696 | +0.26(+0.85%) |
Apr 24, 2012 | 30.76 | 30.86 | 30.66 | 30.76 | 5,715,686 | -0.02(-0.08%) |
Apr 23, 2012 | 30.84 | 30.89 | 30.63 | 30.79 | 2,546,019 | -0.10(-0.33%) |
Apr 20, 2012 | 30.60 | 30.95 | 30.58 | 30.89 | 4,525,794 | +0.29(+0.95%) |
Apr 19, 2012 | 30.65 | 30.71 | 30.48 | 30.60 | 3,597,399 | -0.05(-0.16%) |
Apr 18, 2012 | 30.74 | 30.83 | 30.64 | 30.65 | 3,227,993 | -0.22(-0.73%) |
Apr 17, 2012 | 30.89 | 31.01 | 30.65 | 30.87 | 3,555,974 | +0.15(+0.49%) |
Apr 16, 2012 | 30.54 | 30.78 | 30.50 | 30.72 | 4,174,582 | +0.28(+0.91%) |
Apr 13, 2012 | 30.46 | 30.74 | 30.41 | 30.44 | 7,900,441 | -0.01(-0.04%) |
Apr 12, 2012 | 30.37 | 30.45 | 30.19 | 30.45 | 4,158,002 | +0.08(+0.26%) |
Apr 11, 2012 | 30.59 | 30.65 | 30.34 | 30.37 | 4,096,852 | -0.02(-0.06%) |
Apr 10, 2012 | 30.79 | 30.79 | 30.33 | 30.39 | 4,426,770 | -0.42(-1.38%) |
Apr 09, 2012 | 30.89 | 31.06 | 30.81 | 30.82 | 3,655,230 | -0.29(-0.93%) |
Apr 05, 2012 | 31.16 | 31.18 | 31.04 | 31.11 | 3,578,377 | -0.13(-0.41%) |
Apr 04, 2012 | 31.04 | 31.40 | 31.03 | 31.23 | 3,505,829 | +0.03(+0.10%) |
Apr 03, 2012 | 31.11 | 31.24 | 31.00 | 31.20 | 3,991,566 | +0.02(+0.08%) |