Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 27.77 | 27.94 | 27.44 | 27.66 | 2,710,280 | +0.82(+3.04%) |
Jun 28, 2012 | 27.23 | 27.42 | 26.56 | 26.85 | 3,724,960 | -0.76(-2.75%) |
Jun 27, 2012 | 27.82 | 27.94 | 27.46 | 27.61 | 2,270,643 | -0.29(-1.03%) |
Jun 26, 2012 | 27.88 | 28.20 | 27.71 | 27.90 | 1,561,875 | +0.06(+0.20%) |
Jun 25, 2012 | 27.87 | 27.93 | 27.30 | 27.84 | 1,495,659 | -0.62(-2.16%) |
Jun 22, 2012 | 28.77 | 28.77 | 27.63 | 28.46 | 2,716,849 | +0.06(+0.20%) |
Jun 21, 2012 | 30.73 | 30.75 | 28.34 | 28.40 | 3,247,891 | -2.36(-7.66%) |
Jun 20, 2012 | 31.26 | 31.40 | 30.55 | 30.76 | 1,605,621 | -0.46(-1.48%) |
Jun 19, 2012 | 30.80 | 31.66 | 30.80 | 31.22 | 1,642,150 | +0.86(+2.84%) |
Jun 18, 2012 | 30.29 | 30.63 | 29.93 | 30.36 | 1,795,737 | -0.11(-0.37%) |
Jun 15, 2012 | 29.41 | 30.54 | 29.33 | 30.47 | 1,946,718 | +1.27(+4.35%) |
Jun 14, 2012 | 29.80 | 29.87 | 28.61 | 29.20 | 3,418,940 | -0.54(-1.83%) |
Jun 13, 2012 | 30.30 | 30.52 | 29.50 | 29.74 | 1,514,897 | -0.83(-2.72%) |
Jun 12, 2012 | 30.37 | 30.73 | 30.06 | 30.57 | 1,953,921 | +0.44(+1.46%) |
Jun 11, 2012 | 31.20 | 31.29 | 30.11 | 30.13 | 2,093,239 | -0.56(-1.82%) |
Jun 08, 2012 | 31.16 | 31.16 | 30.52 | 30.69 | 2,244,780 | -0.66(-2.09%) |
Jun 07, 2012 | 32.09 | 32.64 | 31.25 | 31.35 | 1,943,765 | +0.10(+0.33%) |
Jun 06, 2012 | 30.84 | 31.64 | 30.77 | 31.24 | 2,149,638 | +0.88(+2.89%) |
Jun 05, 2012 | 29.61 | 30.37 | 29.50 | 30.37 | 1,263,977 | +0.50(+1.66%) |
Jun 04, 2012 | 30.31 | 30.31 | 28.94 | 29.87 | 2,098,690 | -0.28(-0.93%) |
Jun 01, 2012 | 30.74 | 30.99 | 29.97 | 30.15 | 3,345,902 | -1.66(-5.22%) |
May 31, 2012 | 32.20 | 32.20 | 31.57 | 31.81 | 2,420,523 | -0.39(-1.22%) |
May 30, 2012 | 33.04 | 33.05 | 32.04 | 32.20 | 1,841,634 | -1.53(-4.52%) |
May 29, 2012 | 33.13 | 33.87 | 33.09 | 33.73 | 1,670,828 | +1.14(+3.51%) |
May 25, 2012 | 32.61 | 32.82 | 32.41 | 32.59 | 955,534 | -0.02(-0.07%) |
May 24, 2012 | 33.12 | 33.17 | 32.12 | 32.61 | 2,109,454 | -0.40(-1.21%) |
May 23, 2012 | 32.40 | 33.04 | 31.80 | 33.01 | 2,102,108 | +0.04(+0.12%) |
May 22, 2012 | 33.68 | 33.87 | 32.75 | 32.97 | 2,163,365 | -0.67(-2.00%) |
May 21, 2012 | 32.06 | 33.70 | 31.98 | 33.64 | 2,004,000 | +1.61(+5.01%) |
May 18, 2012 | 32.32 | 32.54 | 31.88 | 32.04 | 2,035,102 | -0.10(-0.30%) |
May 17, 2012 | 33.31 | 33.49 | 32.13 | 32.13 | 1,782,106 | -1.17(-3.50%) |
May 16, 2012 | 34.34 | 35.04 | 33.30 | 33.30 | 2,329,018 | -0.94(-2.73%) |
May 15, 2012 | 34.90 | 34.90 | 34.16 | 34.23 | 2,691,675 | -0.68(-1.95%) |
May 14, 2012 | 35.36 | 35.45 | 34.90 | 34.91 | 2,136,718 | -1.05(-2.91%) |
May 11, 2012 | 34.67 | 36.05 | 34.67 | 35.96 | 3,208,066 | +0.16(+0.45%) |
May 10, 2012 | 36.14 | 36.36 | 35.49 | 35.80 | 2,283,287 | +0.00(+0.00%) |
May 09, 2012 | 35.48 | 36.18 | 34.86 | 35.80 | 2,656,713 | -0.26(-0.71%) |
May 08, 2012 | 36.36 | 36.37 | 35.31 | 36.05 | 3,246,362 | -0.57(-1.55%) |
May 07, 2012 | 36.87 | 37.13 | 36.61 | 36.62 | 3,394,857 | -0.42(-1.14%) |
May 04, 2012 | 37.51 | 37.51 | 36.88 | 37.05 | 4,125,175 | -0.86(-2.28%) |
May 03, 2012 | 38.19 | 38.19 | 37.75 | 37.91 | 2,834,723 | -0.18(-0.48%) |
May 02, 2012 | 38.35 | 38.37 | 37.88 | 38.09 | 2,388,751 | -0.53(-1.37%) |
May 01, 2012 | 38.11 | 39.02 | 38.08 | 38.62 | 1,897,592 | -0.10(-0.27%) |
Apr 30, 2012 | 39.59 | 39.63 | 38.57 | 38.72 | 2,130,247 | -0.95(-2.40%) |
Apr 27, 2012 | 39.04 | 39.79 | 38.68 | 39.67 | 3,308,820 | +1.00(+2.58%) |
Apr 26, 2012 | 37.88 | 38.79 | 37.57 | 38.68 | 2,095,210 | +0.62(+1.62%) |
Apr 25, 2012 | 37.53 | 38.07 | 37.40 | 38.06 | 1,980,193 | +0.93(+2.52%) |
Apr 24, 2012 | 36.32 | 37.45 | 35.22 | 37.13 | 6,344,612 | -0.53(-1.40%) |
Apr 23, 2012 | 37.57 | 37.85 | 37.26 | 37.65 | 2,524,364 | -0.74(-1.94%) |
Apr 20, 2012 | 38.56 | 38.75 | 38.28 | 38.40 | 1,943,370 | -0.06(-0.15%) |
Apr 19, 2012 | 37.80 | 38.93 | 37.48 | 38.45 | 3,104,470 | +0.84(+2.23%) |
Apr 18, 2012 | 38.04 | 38.36 | 37.59 | 37.61 | 1,645,259 | -0.72(-1.88%) |
Apr 17, 2012 | 37.56 | 38.33 | 37.52 | 38.33 | 1,934,801 | +1.13(+3.05%) |
Apr 16, 2012 | 37.57 | 37.68 | 36.68 | 37.20 | 2,528,626 | -0.05(-0.13%) |
Apr 13, 2012 | 37.30 | 37.68 | 36.97 | 37.25 | 3,424,522 | -0.32(-0.85%) |
Apr 12, 2012 | 35.81 | 37.72 | 35.81 | 37.57 | 3,272,193 | +1.87(+5.23%) |
Apr 11, 2012 | 34.51 | 35.95 | 34.44 | 35.70 | 3,101,679 | +1.14(+3.30%) |
Apr 10, 2012 | 35.43 | 35.77 | 34.36 | 34.56 | 2,205,425 | -0.89(-2.52%) |
Apr 09, 2012 | 35.05 | 35.58 | 35.05 | 35.45 | 1,385,409 | -0.60(-1.66%) |
Apr 05, 2012 | 35.71 | 36.72 | 35.71 | 36.05 | 1,983,734 | +0.01(+0.02%) |
Apr 04, 2012 | 36.11 | 36.26 | 35.87 | 36.04 | 2,461,256 | -0.70(-1.91%) |
Apr 03, 2012 | 37.25 | 37.38 | 36.47 | 36.74 | 2,137,964 | -0.61(-1.62%) |