Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 33.81 | 34.37 | 33.47 | 34.37 | 4,791,604 | +1.00(+2.98%) |
Jun 28, 2012 | 32.86 | 33.68 | 32.77 | 33.38 | 5,163,792 | +0.24(+0.73%) |
Jun 27, 2012 | 32.97 | 33.24 | 32.54 | 33.13 | 4,508,440 | -0.50(-1.48%) |
Jun 26, 2012 | 33.24 | 33.91 | 32.99 | 33.63 | 2,163,784 | +0.47(+1.42%) |
Jun 25, 2012 | 33.47 | 33.67 | 32.86 | 33.16 | 2,434,018 | -0.68(-2.00%) |
Jun 22, 2012 | 33.89 | 33.96 | 33.26 | 33.84 | 3,100,289 | +0.12(+0.37%) |
Jun 21, 2012 | 35.23 | 35.35 | 33.67 | 33.71 | 4,084,754 | -1.47(-4.17%) |
Jun 20, 2012 | 35.32 | 35.38 | 34.83 | 35.18 | 2,448,369 | -0.12(-0.33%) |
Jun 19, 2012 | 34.11 | 35.53 | 34.04 | 35.30 | 3,924,811 | +1.38(+4.08%) |
Jun 18, 2012 | 33.78 | 34.03 | 33.51 | 33.91 | 2,387,876 | -0.08(-0.24%) |
Jun 15, 2012 | 33.50 | 34.05 | 33.35 | 34.00 | 2,569,040 | +0.68(+2.03%) |
Jun 14, 2012 | 32.88 | 33.53 | 32.84 | 33.32 | 2,432,815 | +0.55(+1.67%) |
Jun 13, 2012 | 33.66 | 33.66 | 32.64 | 32.77 | 2,649,065 | -1.03(-3.05%) |
Jun 12, 2012 | 33.14 | 33.83 | 33.09 | 33.80 | 2,691,589 | +0.81(+2.45%) |
Jun 11, 2012 | 34.00 | 34.05 | 32.99 | 32.99 | 2,698,208 | -0.74(-2.19%) |
Jun 08, 2012 | 33.31 | 33.78 | 33.13 | 33.73 | 2,777,517 | +0.77(+2.33%) |
Jun 07, 2012 | 33.40 | 33.50 | 32.77 | 32.97 | 3,285,951 | -0.11(-0.33%) |
Jun 06, 2012 | 32.70 | 33.29 | 32.45 | 33.08 | 3,017,971 | +0.53(+1.61%) |
Jun 05, 2012 | 32.57 | 32.72 | 32.01 | 32.55 | 4,145,994 | -0.28(-0.86%) |
Jun 04, 2012 | 32.75 | 32.86 | 32.10 | 32.84 | 3,871,101 | +0.46(+1.43%) |
Jun 01, 2012 | 32.59 | 33.15 | 32.07 | 32.37 | 6,412,649 | -0.39(-1.20%) |
May 31, 2012 | 34.03 | 34.24 | 32.68 | 32.77 | 9,911,605 | -2.01(-5.79%) |
May 30, 2012 | 35.12 | 35.17 | 34.70 | 34.78 | 2,325,133 | -0.55(-1.57%) |
May 29, 2012 | 35.12 | 35.44 | 34.96 | 35.33 | 2,952,568 | +0.42(+1.21%) |
May 25, 2012 | 34.76 | 35.13 | 34.64 | 34.91 | 2,308,564 | +0.20(+0.57%) |
May 24, 2012 | 34.44 | 34.94 | 34.35 | 34.71 | 2,380,242 | +0.14(+0.42%) |
May 23, 2012 | 33.94 | 34.67 | 33.88 | 34.57 | 2,665,726 | +0.41(+1.19%) |
May 22, 2012 | 34.16 | 34.84 | 33.91 | 34.16 | 3,088,897 | +0.06(+0.16%) |
May 21, 2012 | 33.58 | 34.22 | 33.12 | 34.11 | 3,051,148 | +0.47(+1.39%) |
May 18, 2012 | 33.58 | 34.08 | 33.27 | 33.64 | 3,719,919 | +0.24(+0.72%) |
May 17, 2012 | 34.40 | 34.64 | 33.40 | 33.40 | 4,639,025 | -1.04(-3.02%) |
May 16, 2012 | 34.94 | 35.10 | 34.39 | 34.44 | 4,373,804 | -0.39(-1.13%) |
May 15, 2012 | 34.56 | 35.38 | 34.46 | 34.83 | 3,404,231 | +0.29(+0.84%) |
May 14, 2012 | 34.79 | 35.30 | 34.50 | 34.54 | 3,616,956 | -0.52(-1.49%) |
May 11, 2012 | 35.33 | 35.99 | 34.85 | 35.06 | 9,530,724 | -1.77(-4.80%) |
May 10, 2012 | 37.44 | 37.44 | 36.56 | 36.83 | 4,800,978 | -0.27(-0.72%) |
May 09, 2012 | 36.62 | 37.44 | 36.36 | 37.10 | 3,167,249 | -0.06(-0.17%) |
May 08, 2012 | 37.80 | 37.80 | 36.31 | 37.16 | 4,003,606 | -0.84(-2.21%) |
May 07, 2012 | 38.33 | 38.71 | 37.95 | 38.00 | 2,141,542 | -0.46(-1.20%) |
May 04, 2012 | 39.09 | 39.20 | 38.44 | 38.46 | 2,142,737 | -0.66(-1.69%) |
May 03, 2012 | 39.54 | 39.73 | 38.92 | 39.12 | 3,061,418 | -0.23(-0.59%) |
May 02, 2012 | 38.32 | 39.40 | 38.32 | 39.36 | 3,555,801 | +0.92(+2.40%) |
May 01, 2012 | 38.50 | 38.87 | 38.25 | 38.43 | 2,005,933 | +0.00(+0.00%) |
Apr 30, 2012 | 38.55 | 38.70 | 38.21 | 38.43 | 2,207,854 | -0.13(-0.34%) |
Apr 27, 2012 | 38.45 | 38.86 | 38.19 | 38.56 | 1,722,595 | +0.32(+0.85%) |
Apr 26, 2012 | 37.97 | 38.43 | 37.69 | 38.24 | 1,767,115 | +0.28(+0.72%) |
Apr 25, 2012 | 37.41 | 38.01 | 37.39 | 37.97 | 2,027,131 | +0.86(+2.32%) |
Apr 24, 2012 | 37.69 | 37.73 | 36.87 | 37.11 | 2,190,371 | -0.47(-1.26%) |
Apr 23, 2012 | 37.72 | 37.78 | 37.06 | 37.58 | 1,736,215 | -0.34(-0.89%) |
Apr 20, 2012 | 38.34 | 38.34 | 37.77 | 37.92 | 2,287,521 | -0.31(-0.81%) |
Apr 19, 2012 | 38.43 | 38.71 | 37.89 | 38.23 | 1,747,228 | -0.13(-0.34%) |
Apr 18, 2012 | 38.32 | 38.57 | 38.08 | 38.36 | 1,615,970 | -0.14(-0.38%) |
Apr 17, 2012 | 38.36 | 38.70 | 38.20 | 38.50 | 2,092,892 | +0.30(+0.79%) |
Apr 16, 2012 | 38.53 | 38.53 | 37.77 | 38.20 | 2,676,955 | +0.36(+0.96%) |
Apr 13, 2012 | 37.72 | 38.13 | 37.59 | 37.84 | 1,863,768 | -0.07(-0.18%) |
Apr 12, 2012 | 37.61 | 38.01 | 37.08 | 37.90 | 2,174,793 | +0.32(+0.84%) |
Apr 11, 2012 | 37.24 | 37.68 | 37.13 | 37.59 | 2,564,977 | +0.80(+2.19%) |
Apr 10, 2012 | 38.23 | 38.34 | 36.60 | 36.78 | 3,101,763 | -1.64(-4.28%) |
Apr 09, 2012 | 38.38 | 38.43 | 37.83 | 38.43 | 2,544,962 | -0.22(-0.57%) |
Apr 05, 2012 | 38.20 | 39.05 | 38.03 | 38.65 | 2,656,091 | +0.43(+1.12%) |
Apr 04, 2012 | 37.85 | 38.26 | 37.64 | 38.22 | 2,610,567 | +0.12(+0.31%) |
Apr 03, 2012 | 38.60 | 38.87 | 38.06 | 38.10 | 2,715,318 | -0.51(-1.32%) |