Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 35.49 | 36.65 | 35.27 | 36.49 | 2,724,502 | +1.97(+5.71%) |
Jun 28, 2012 | 33.48 | 34.56 | 33.25 | 34.52 | 1,520,688 | +0.69(+2.05%) |
Jun 27, 2012 | 33.04 | 33.87 | 32.94 | 33.82 | 1,790,085 | +0.87(+2.64%) |
Jun 26, 2012 | 31.89 | 33.08 | 31.80 | 32.95 | 2,314,793 | +1.22(+3.85%) |
Jun 25, 2012 | 31.99 | 32.04 | 31.04 | 31.73 | 2,175,962 | -0.69(-2.12%) |
Jun 22, 2012 | 32.67 | 32.92 | 32.16 | 32.42 | 1,614,402 | +0.03(+0.10%) |
Jun 21, 2012 | 33.83 | 33.87 | 32.31 | 32.39 | 1,389,017 | -1.48(-4.36%) |
Jun 20, 2012 | 34.58 | 34.58 | 33.62 | 33.86 | 1,739,522 | -0.73(-2.10%) |
Jun 19, 2012 | 33.73 | 34.83 | 33.51 | 34.59 | 2,554,652 | +1.14(+3.41%) |
Jun 18, 2012 | 33.26 | 33.64 | 32.72 | 33.45 | 1,256,003 | -0.15(-0.45%) |
Jun 15, 2012 | 32.79 | 33.69 | 32.63 | 33.60 | 1,815,959 | +0.93(+2.86%) |
Jun 14, 2012 | 32.00 | 32.77 | 31.74 | 32.67 | 1,547,046 | +0.65(+2.02%) |
Jun 13, 2012 | 32.99 | 33.28 | 31.87 | 32.02 | 1,332,500 | -0.95(-2.88%) |
Jun 12, 2012 | 32.45 | 32.99 | 31.93 | 32.97 | 2,126,896 | +0.83(+2.58%) |
Jun 11, 2012 | 33.49 | 33.50 | 32.08 | 32.14 | 1,777,484 | -0.84(-2.54%) |
Jun 08, 2012 | 31.99 | 33.02 | 31.72 | 32.98 | 1,143,002 | +0.89(+2.76%) |
Jun 07, 2012 | 33.20 | 33.43 | 32.02 | 32.09 | 2,164,789 | -0.47(-1.45%) |
Jun 06, 2012 | 31.60 | 32.63 | 31.60 | 32.56 | 1,242,536 | +1.20(+3.82%) |
Jun 05, 2012 | 30.90 | 31.59 | 30.76 | 31.37 | 1,870,746 | +0.33(+1.05%) |
Jun 04, 2012 | 31.39 | 31.68 | 30.39 | 31.04 | 1,428,038 | -0.28(-0.89%) |
Jun 01, 2012 | 31.26 | 31.71 | 30.87 | 31.32 | 2,416,980 | -0.77(-2.39%) |
May 31, 2012 | 32.92 | 32.92 | 31.72 | 32.08 | 2,351,734 | -0.91(-2.76%) |
May 30, 2012 | 32.80 | 33.17 | 32.00 | 32.99 | 2,680,627 | -0.25(-0.74%) |
May 29, 2012 | 32.47 | 33.79 | 32.24 | 33.24 | 2,186,026 | +1.24(+3.86%) |
May 25, 2012 | 32.55 | 32.79 | 31.84 | 32.00 | 1,331,297 | -0.61(-1.88%) |
May 24, 2012 | 33.04 | 33.07 | 32.05 | 32.62 | 1,250,266 | -0.27(-0.82%) |
May 23, 2012 | 31.88 | 33.02 | 31.51 | 32.89 | 2,106,389 | +0.76(+2.36%) |
May 22, 2012 | 32.33 | 32.57 | 31.80 | 32.13 | 1,830,991 | +0.03(+0.10%) |
May 21, 2012 | 30.91 | 32.19 | 30.91 | 32.10 | 2,281,138 | +1.33(+4.33%) |
May 18, 2012 | 31.12 | 31.66 | 30.66 | 30.77 | 2,178,609 | -0.15(-0.49%) |
May 17, 2012 | 32.35 | 32.42 | 30.87 | 30.92 | 3,853,646 | -1.21(-3.77%) |
May 16, 2012 | 33.23 | 33.23 | 32.12 | 32.13 | 2,643,314 | -0.89(-2.68%) |
May 15, 2012 | 33.97 | 34.03 | 32.89 | 33.02 | 2,163,686 | -1.11(-3.25%) |
May 14, 2012 | 34.53 | 34.54 | 33.74 | 34.13 | 2,323,199 | -0.86(-2.46%) |
May 11, 2012 | 34.18 | 35.38 | 33.94 | 34.99 | 2,537,012 | +0.54(+1.57%) |
May 10, 2012 | 34.90 | 35.15 | 34.36 | 34.45 | 2,456,048 | -0.06(-0.16%) |
May 09, 2012 | 35.44 | 35.44 | 34.32 | 34.50 | 3,584,658 | -1.69(-4.67%) |
May 08, 2012 | 35.76 | 36.33 | 34.89 | 36.19 | 3,259,634 | +0.01(+0.02%) |
May 07, 2012 | 36.72 | 36.93 | 36.10 | 36.18 | 2,772,791 | -0.75(-2.03%) |
May 04, 2012 | 37.56 | 37.65 | 36.81 | 36.93 | 1,992,577 | -1.08(-2.83%) |
May 03, 2012 | 39.25 | 39.25 | 37.68 | 38.01 | 1,913,096 | -1.12(-2.85%) |
May 02, 2012 | 39.15 | 39.23 | 38.40 | 39.13 | 3,448,506 | -0.24(-0.61%) |
May 01, 2012 | 40.87 | 40.89 | 39.26 | 39.37 | 3,848,804 | +2.21(+5.95%) |
Apr 30, 2012 | 37.56 | 37.56 | 36.60 | 37.16 | 1,983,100 | -0.52(-1.38%) |
Apr 27, 2012 | 37.47 | 37.80 | 36.99 | 37.68 | 1,603,557 | +0.38(+1.03%) |
Apr 26, 2012 | 36.86 | 37.40 | 36.51 | 37.29 | 2,147,487 | +0.26(+0.69%) |
Apr 25, 2012 | 36.62 | 37.37 | 36.37 | 37.04 | 2,078,600 | +1.01(+2.79%) |
Apr 24, 2012 | 35.90 | 36.29 | 35.69 | 36.03 | 859,202 | +0.22(+0.62%) |
Apr 23, 2012 | 35.31 | 36.05 | 35.14 | 35.81 | 1,542,869 | -0.14(-0.38%) |
Apr 20, 2012 | 36.04 | 36.30 | 35.71 | 35.95 | 1,390,509 | +0.23(+0.65%) |
Apr 19, 2012 | 35.76 | 36.20 | 35.24 | 35.71 | 1,382,632 | -0.06(-0.18%) |
Apr 18, 2012 | 35.79 | 36.14 | 35.60 | 35.78 | 1,174,416 | -0.14(-0.38%) |
Apr 17, 2012 | 36.02 | 36.43 | 35.84 | 35.91 | 1,409,432 | +0.27(+0.76%) |
Apr 16, 2012 | 36.08 | 36.47 | 35.33 | 35.64 | 1,628,100 | -0.18(-0.49%) |
Apr 13, 2012 | 36.16 | 36.49 | 35.69 | 35.82 | 1,173,002 | -0.57(-1.58%) |
Apr 12, 2012 | 35.00 | 36.69 | 35.00 | 36.39 | 1,843,402 | +1.48(+4.25%) |
Apr 11, 2012 | 35.78 | 35.85 | 34.85 | 34.91 | 1,566,536 | -0.14(-0.39%) |
Apr 10, 2012 | 36.14 | 36.19 | 34.56 | 35.04 | 1,744,596 | -1.30(-3.58%) |
Apr 09, 2012 | 35.99 | 36.47 | 35.75 | 36.34 | 1,252,595 | -0.37(-1.00%) |
Apr 05, 2012 | 36.60 | 37.42 | 36.60 | 36.71 | 1,103,800 | +0.04(+0.11%) |
Apr 04, 2012 | 36.80 | 37.16 | 36.54 | 36.67 | 1,515,873 | -0.65(-1.75%) |
Apr 03, 2012 | 37.96 | 38.21 | 37.05 | 37.33 | 1,596,920 | -0.69(-1.81%) |