Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 36.39 | 37.58 | 36.16 | 37.41 | 2,657,058 | +2.02(+5.71%) |
Jun 28, 2012 | 34.33 | 35.43 | 34.09 | 35.39 | 1,483,044 | +0.71(+2.05%) |
Jun 27, 2012 | 33.88 | 34.73 | 33.77 | 34.68 | 1,745,772 | +0.89(+2.64%) |
Jun 26, 2012 | 32.70 | 33.92 | 32.60 | 33.79 | 2,257,492 | +1.25(+3.85%) |
Jun 25, 2012 | 32.80 | 32.85 | 31.83 | 32.54 | 2,122,098 | -0.70(-2.12%) |
Jun 22, 2012 | 33.50 | 33.76 | 32.98 | 33.24 | 1,574,438 | +0.03(+0.10%) |
Jun 21, 2012 | 34.69 | 34.73 | 33.14 | 33.21 | 1,354,633 | -1.51(-4.36%) |
Jun 20, 2012 | 35.46 | 35.46 | 34.47 | 34.72 | 1,696,461 | -0.74(-2.10%) |
Jun 19, 2012 | 34.58 | 35.71 | 34.36 | 35.47 | 2,491,413 | +1.17(+3.41%) |
Jun 18, 2012 | 34.10 | 34.49 | 33.55 | 34.30 | 1,224,911 | -0.16(-0.45%) |
Jun 15, 2012 | 33.63 | 34.54 | 33.46 | 34.45 | 1,771,006 | +0.96(+2.86%) |
Jun 14, 2012 | 32.81 | 33.60 | 32.55 | 33.50 | 1,508,750 | +0.66(+2.02%) |
Jun 13, 2012 | 33.83 | 34.13 | 32.68 | 32.83 | 1,299,515 | -0.97(-2.88%) |
Jun 12, 2012 | 33.27 | 33.83 | 32.74 | 33.81 | 2,074,246 | +0.85(+2.58%) |
Jun 11, 2012 | 34.34 | 34.35 | 32.90 | 32.96 | 1,733,483 | -0.86(-2.54%) |
Jun 08, 2012 | 32.80 | 33.86 | 32.53 | 33.81 | 1,114,708 | +0.91(+2.76%) |
Jun 07, 2012 | 34.04 | 34.28 | 32.83 | 32.91 | 2,111,201 | -0.48(-1.45%) |
Jun 06, 2012 | 32.41 | 33.45 | 32.41 | 33.39 | 1,211,778 | +1.23(+3.82%) |
Jun 05, 2012 | 31.69 | 32.39 | 31.54 | 32.16 | 1,824,437 | +0.34(+1.05%) |
Jun 04, 2012 | 32.19 | 32.49 | 31.16 | 31.83 | 1,392,688 | -0.29(-0.89%) |
Jun 01, 2012 | 32.06 | 32.51 | 31.65 | 32.11 | 2,357,149 | -0.79(-2.39%) |
May 31, 2012 | 33.76 | 33.76 | 32.52 | 32.90 | 2,293,518 | -0.93(-2.76%) |
May 30, 2012 | 33.63 | 34.01 | 32.81 | 33.83 | 2,614,269 | -0.25(-0.74%) |
May 29, 2012 | 33.30 | 34.65 | 33.05 | 34.08 | 2,131,912 | +1.27(+3.86%) |
May 25, 2012 | 33.37 | 33.63 | 32.64 | 32.82 | 1,298,341 | -0.63(-1.88%) |
May 24, 2012 | 33.88 | 33.91 | 32.87 | 33.45 | 1,219,317 | -0.28(-0.82%) |
May 23, 2012 | 32.69 | 33.86 | 32.31 | 33.72 | 2,054,247 | +0.78(+2.36%) |
May 22, 2012 | 33.15 | 33.40 | 32.61 | 32.95 | 1,785,666 | +0.03(+0.10%) |
May 21, 2012 | 31.70 | 33.00 | 31.70 | 32.91 | 2,224,670 | +1.37(+4.33%) |
May 18, 2012 | 31.91 | 32.46 | 31.44 | 31.55 | 2,124,679 | -0.16(-0.49%) |
May 17, 2012 | 33.17 | 33.24 | 31.65 | 31.70 | 3,758,251 | -1.24(-3.77%) |
May 16, 2012 | 34.08 | 34.08 | 32.93 | 32.95 | 2,577,880 | -0.91(-2.68%) |
May 15, 2012 | 34.83 | 34.89 | 33.72 | 33.86 | 2,110,125 | -1.14(-3.25%) |
May 14, 2012 | 35.41 | 35.42 | 34.59 | 34.99 | 2,265,690 | -0.88(-2.46%) |
May 11, 2012 | 35.05 | 36.28 | 34.80 | 35.88 | 2,474,210 | +0.56(+1.58%) |
May 10, 2012 | 35.79 | 36.04 | 35.23 | 35.32 | 2,395,250 | -0.06(-0.16%) |
May 09, 2012 | 36.34 | 36.34 | 35.19 | 35.38 | 3,495,922 | -1.73(-4.67%) |
May 08, 2012 | 36.67 | 37.25 | 35.78 | 37.11 | 3,178,944 | +0.01(+0.02%) |
May 07, 2012 | 37.65 | 37.87 | 37.02 | 37.10 | 2,704,152 | -0.77(-2.03%) |
May 04, 2012 | 38.51 | 38.61 | 37.75 | 37.87 | 1,943,252 | -1.10(-2.83%) |
May 03, 2012 | 40.24 | 40.24 | 38.63 | 38.98 | 1,865,739 | -1.15(-2.85%) |
May 02, 2012 | 40.15 | 40.23 | 39.38 | 40.12 | 3,363,141 | -0.25(-0.61%) |
May 01, 2012 | 41.91 | 41.93 | 40.25 | 40.37 | 3,753,529 | +2.27(+5.95%) |
Apr 30, 2012 | 38.51 | 38.51 | 37.53 | 38.10 | 1,934,010 | -0.53(-1.38%) |
Apr 27, 2012 | 38.42 | 38.76 | 37.93 | 38.63 | 1,563,862 | +0.39(+1.03%) |
Apr 26, 2012 | 37.80 | 38.35 | 37.44 | 38.24 | 2,094,328 | +0.26(+0.69%) |
Apr 25, 2012 | 37.55 | 38.32 | 37.29 | 37.98 | 2,027,146 | +1.03(+2.79%) |
Apr 24, 2012 | 36.81 | 37.21 | 36.60 | 36.95 | 837,933 | +0.23(+0.62%) |
Apr 23, 2012 | 36.21 | 36.96 | 36.03 | 36.72 | 1,504,676 | -0.14(-0.38%) |
Apr 20, 2012 | 36.96 | 37.23 | 36.61 | 36.86 | 1,356,087 | +0.24(+0.65%) |
Apr 19, 2012 | 36.67 | 37.12 | 36.13 | 36.62 | 1,348,406 | -0.07(-0.18%) |
Apr 18, 2012 | 36.69 | 37.05 | 36.51 | 36.69 | 1,145,344 | -0.14(-0.38%) |
Apr 17, 2012 | 36.93 | 37.36 | 36.75 | 36.83 | 1,374,542 | +0.28(+0.76%) |
Apr 16, 2012 | 37.00 | 37.40 | 36.23 | 36.55 | 1,587,798 | -0.18(-0.49%) |
Apr 13, 2012 | 37.08 | 37.41 | 36.60 | 36.73 | 1,143,965 | -0.59(-1.58%) |
Apr 12, 2012 | 35.89 | 37.62 | 35.89 | 37.32 | 1,797,770 | +1.52(+4.25%) |
Apr 11, 2012 | 36.69 | 36.76 | 35.74 | 35.79 | 1,527,757 | -0.14(-0.39%) |
Apr 10, 2012 | 37.06 | 37.11 | 35.44 | 35.93 | 1,701,410 | -1.33(-3.58%) |
Apr 09, 2012 | 36.91 | 37.40 | 36.65 | 37.27 | 1,221,588 | -0.38(-1.00%) |
Apr 05, 2012 | 37.53 | 38.37 | 37.53 | 37.64 | 1,076,477 | +0.04(+0.11%) |
Apr 04, 2012 | 37.73 | 38.10 | 37.46 | 37.60 | 1,478,348 | -0.67(-1.75%) |
Apr 03, 2012 | 38.93 | 39.18 | 37.99 | 38.27 | 1,557,389 | -0.70(-1.81%) |