Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 33.40 | 34.31 | 33.25 | 34.29 | 2,367,334 | +1.50(+4.57%) |
Jun 28, 2012 | 32.49 | 32.84 | 32.00 | 32.80 | 1,512,276 | +0.04(+0.14%) |
Jun 27, 2012 | 32.68 | 32.83 | 32.37 | 32.75 | 1,304,653 | +0.16(+0.50%) |
Jun 26, 2012 | 32.45 | 32.72 | 32.07 | 32.59 | 1,099,278 | +0.20(+0.62%) |
Jun 25, 2012 | 32.33 | 32.51 | 31.93 | 32.39 | 1,950,736 | -0.36(-1.09%) |
Jun 22, 2012 | 32.45 | 32.84 | 32.42 | 32.74 | 1,493,080 | +0.48(+1.50%) |
Jun 21, 2012 | 33.24 | 33.40 | 32.25 | 32.26 | 1,698,324 | -0.92(-2.78%) |
Jun 20, 2012 | 33.28 | 33.31 | 32.80 | 33.18 | 1,422,944 | -0.08(-0.25%) |
Jun 19, 2012 | 32.96 | 33.41 | 32.83 | 33.27 | 1,066,788 | +0.48(+1.47%) |
Jun 18, 2012 | 32.83 | 33.09 | 32.68 | 32.79 | 804,198 | -0.26(-0.80%) |
Jun 15, 2012 | 32.60 | 33.09 | 32.42 | 33.05 | 2,085,784 | +0.53(+1.63%) |
Jun 14, 2012 | 32.16 | 32.72 | 32.13 | 32.52 | 1,855,804 | +0.45(+1.42%) |
Jun 13, 2012 | 32.33 | 32.56 | 31.95 | 32.07 | 1,530,863 | -0.49(-1.51%) |
Jun 12, 2012 | 31.91 | 32.56 | 31.77 | 32.56 | 1,763,312 | +0.65(+2.03%) |
Jun 11, 2012 | 32.59 | 32.63 | 31.87 | 31.91 | 1,462,689 | -0.34(-1.04%) |
Jun 08, 2012 | 31.84 | 32.26 | 31.49 | 32.25 | 1,534,812 | +0.38(+1.19%) |
Jun 07, 2012 | 32.00 | 32.24 | 31.74 | 31.87 | 1,758,558 | +0.28(+0.87%) |
Jun 06, 2012 | 30.82 | 31.60 | 30.75 | 31.59 | 1,688,541 | +0.91(+2.95%) |
Jun 05, 2012 | 30.56 | 30.77 | 30.41 | 30.68 | 2,539,824 | -0.09(-0.28%) |
Jun 04, 2012 | 31.00 | 31.09 | 30.55 | 30.77 | 2,014,274 | -0.10(-0.31%) |
Jun 01, 2012 | 31.32 | 31.47 | 30.84 | 30.87 | 1,619,337 | -1.08(-3.38%) |
May 31, 2012 | 31.66 | 32.09 | 31.31 | 31.95 | 1,514,969 | +0.24(+0.77%) |
May 30, 2012 | 32.20 | 32.20 | 31.69 | 31.70 | 1,553,160 | -0.81(-2.48%) |
May 29, 2012 | 32.46 | 32.63 | 32.14 | 32.51 | 1,386,714 | +0.33(+1.03%) |
May 25, 2012 | 32.25 | 32.43 | 32.01 | 32.17 | 1,116,281 | -0.13(-0.39%) |
May 24, 2012 | 32.25 | 32.31 | 31.84 | 32.30 | 1,864,898 | +0.10(+0.32%) |
May 23, 2012 | 31.83 | 32.25 | 31.55 | 32.20 | 2,207,721 | +0.11(+0.35%) |
May 22, 2012 | 32.02 | 32.61 | 31.93 | 32.09 | 2,293,895 | +0.04(+0.14%) |
May 21, 2012 | 31.95 | 32.21 | 31.67 | 32.04 | 2,028,941 | +0.10(+0.32%) |
May 18, 2012 | 32.36 | 32.56 | 31.86 | 31.94 | 2,494,455 | -0.30(-0.92%) |
May 17, 2012 | 32.50 | 32.59 | 32.17 | 32.23 | 1,910,828 | -0.30(-0.91%) |
May 16, 2012 | 33.07 | 33.23 | 32.52 | 32.53 | 1,346,302 | -0.30(-0.90%) |
May 15, 2012 | 32.71 | 33.03 | 32.55 | 32.83 | 1,704,607 | +0.13(+0.41%) |
May 14, 2012 | 32.97 | 33.14 | 32.69 | 32.69 | 1,655,489 | -0.69(-2.06%) |
May 11, 2012 | 33.26 | 33.59 | 33.06 | 33.38 | 1,688,951 | -0.19(-0.55%) |
May 10, 2012 | 33.76 | 34.02 | 33.50 | 33.57 | 1,857,684 | +0.16(+0.47%) |
May 09, 2012 | 33.75 | 33.83 | 33.10 | 33.41 | 2,103,581 | -0.79(-2.31%) |
May 08, 2012 | 34.28 | 34.60 | 33.89 | 34.20 | 1,760,457 | -0.37(-1.07%) |
May 07, 2012 | 34.36 | 34.78 | 34.29 | 34.57 | 813,485 | +0.09(+0.26%) |
May 04, 2012 | 34.64 | 34.73 | 34.36 | 34.48 | 1,587,312 | -0.32(-0.91%) |
May 03, 2012 | 34.83 | 35.17 | 34.75 | 34.80 | 1,582,927 | -0.06(-0.17%) |
May 02, 2012 | 35.15 | 35.20 | 34.76 | 34.86 | 1,662,478 | -0.52(-1.46%) |
May 01, 2012 | 35.13 | 35.74 | 35.08 | 35.38 | 1,437,520 | +0.19(+0.55%) |
Apr 30, 2012 | 35.14 | 35.31 | 34.97 | 35.19 | 1,183,831 | -0.01(-0.04%) |
Apr 27, 2012 | 35.04 | 35.34 | 34.90 | 35.20 | 1,436,542 | +0.30(+0.87%) |
Apr 26, 2012 | 34.55 | 35.02 | 34.46 | 34.90 | 1,818,687 | +0.19(+0.55%) |
Apr 25, 2012 | 34.68 | 34.82 | 34.42 | 34.71 | 1,674,889 | +0.36(+1.06%) |
Apr 24, 2012 | 33.90 | 34.48 | 33.88 | 34.34 | 1,073,239 | +0.45(+1.33%) |
Apr 23, 2012 | 33.90 | 34.01 | 33.62 | 33.89 | 1,331,550 | -0.38(-1.10%) |
Apr 20, 2012 | 34.52 | 34.69 | 34.20 | 34.27 | 1,908,304 | -0.10(-0.30%) |
Apr 19, 2012 | 34.51 | 34.78 | 34.08 | 34.37 | 1,470,606 | -0.07(-0.19%) |
Apr 18, 2012 | 34.51 | 34.90 | 34.38 | 34.44 | 1,373,918 | -0.24(-0.68%) |
Apr 17, 2012 | 34.13 | 35.00 | 33.91 | 34.68 | 2,448,322 | +0.53(+1.54%) |
Apr 16, 2012 | 34.22 | 34.27 | 33.71 | 34.15 | 1,616,851 | +0.34(+1.01%) |
Apr 13, 2012 | 34.52 | 34.58 | 33.74 | 33.81 | 1,645,942 | -0.81(-2.33%) |
Apr 12, 2012 | 33.94 | 34.65 | 33.94 | 34.62 | 1,006,499 | +0.57(+1.67%) |
Apr 11, 2012 | 33.97 | 34.29 | 33.87 | 34.05 | 1,658,537 | +0.53(+1.59%) |
Apr 10, 2012 | 34.07 | 34.36 | 33.50 | 33.51 | 1,732,587 | -0.68(-1.99%) |
Apr 09, 2012 | 34.31 | 34.61 | 33.99 | 34.19 | 1,195,495 | -0.65(-1.87%) |
Apr 05, 2012 | 34.63 | 34.94 | 34.63 | 34.85 | 1,595,054 | +0.04(+0.13%) |
Apr 04, 2012 | 35.02 | 35.20 | 34.64 | 34.80 | 1,365,019 | -0.64(-1.80%) |
Apr 03, 2012 | 35.35 | 35.47 | 35.09 | 35.44 | 1,763,920 | +0.05(+0.15%) |