Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 35.43 | 36.58 | 35.21 | 36.42 | 2,729,272 | +1.97(+5.71%) |
Jun 28, 2012 | 33.42 | 34.50 | 33.19 | 34.46 | 1,523,351 | +0.69(+2.05%) |
Jun 27, 2012 | 32.98 | 33.81 | 32.88 | 33.76 | 1,793,219 | +0.87(+2.64%) |
Jun 26, 2012 | 31.84 | 33.02 | 31.74 | 32.90 | 2,318,846 | +1.22(+3.85%) |
Jun 25, 2012 | 31.93 | 31.98 | 30.98 | 31.68 | 2,179,772 | -0.68(-2.12%) |
Jun 22, 2012 | 32.62 | 32.86 | 32.11 | 32.36 | 1,617,229 | +0.03(+0.10%) |
Jun 21, 2012 | 33.77 | 33.81 | 32.26 | 32.33 | 1,391,449 | -1.47(-4.36%) |
Jun 20, 2012 | 34.52 | 34.52 | 33.56 | 33.80 | 1,742,568 | -0.72(-2.10%) |
Jun 19, 2012 | 33.67 | 34.77 | 33.45 | 34.53 | 2,559,125 | +1.14(+3.41%) |
Jun 18, 2012 | 33.20 | 33.58 | 32.66 | 33.39 | 1,258,202 | -0.15(-0.45%) |
Jun 15, 2012 | 32.74 | 33.63 | 32.58 | 33.54 | 1,819,138 | +0.93(+2.86%) |
Jun 14, 2012 | 31.94 | 32.71 | 31.68 | 32.61 | 1,549,755 | +0.65(+2.02%) |
Jun 13, 2012 | 32.94 | 33.22 | 31.81 | 31.96 | 1,334,833 | -0.95(-2.88%) |
Jun 12, 2012 | 32.39 | 32.94 | 31.88 | 32.91 | 2,130,620 | +0.83(+2.58%) |
Jun 11, 2012 | 33.43 | 33.45 | 32.03 | 32.08 | 1,780,596 | -0.84(-2.54%) |
Jun 08, 2012 | 31.93 | 32.97 | 31.67 | 32.92 | 1,145,004 | +0.88(+2.76%) |
Jun 07, 2012 | 33.14 | 33.37 | 31.96 | 32.04 | 2,168,579 | -0.47(-1.45%) |
Jun 06, 2012 | 31.55 | 32.57 | 31.55 | 32.51 | 1,244,712 | +1.19(+3.82%) |
Jun 05, 2012 | 30.85 | 31.53 | 30.71 | 31.31 | 1,874,022 | +0.33(+1.05%) |
Jun 04, 2012 | 31.33 | 31.63 | 30.34 | 30.98 | 1,430,539 | -0.28(-0.89%) |
Jun 01, 2012 | 31.21 | 31.65 | 30.82 | 31.26 | 2,421,212 | -0.76(-2.39%) |
May 31, 2012 | 32.86 | 32.86 | 31.66 | 32.03 | 2,355,852 | -0.91(-2.76%) |
May 30, 2012 | 32.74 | 33.11 | 31.94 | 32.94 | 2,685,320 | -0.25(-0.74%) |
May 29, 2012 | 32.42 | 33.73 | 32.18 | 33.18 | 2,189,854 | +1.23(+3.86%) |
May 25, 2012 | 32.49 | 32.74 | 31.78 | 31.95 | 1,333,628 | -0.61(-1.88%) |
May 24, 2012 | 32.98 | 33.02 | 32.00 | 32.56 | 1,252,456 | -0.27(-0.82%) |
May 23, 2012 | 31.82 | 32.97 | 31.45 | 32.83 | 2,110,077 | +0.76(+2.36%) |
May 22, 2012 | 32.27 | 32.51 | 31.75 | 32.08 | 1,834,197 | +0.03(+0.10%) |
May 21, 2012 | 30.86 | 32.13 | 30.86 | 32.04 | 2,285,133 | +1.33(+4.33%) |
May 18, 2012 | 31.06 | 31.61 | 30.61 | 30.71 | 2,182,424 | -0.15(-0.49%) |
May 17, 2012 | 32.29 | 32.36 | 30.82 | 30.86 | 3,860,393 | -1.21(-3.77%) |
May 16, 2012 | 33.17 | 33.17 | 32.06 | 32.08 | 2,647,942 | -0.88(-2.68%) |
May 15, 2012 | 33.91 | 33.97 | 32.83 | 32.96 | 2,167,475 | -1.11(-3.25%) |
May 14, 2012 | 34.47 | 34.48 | 33.68 | 34.07 | 2,327,267 | -0.86(-2.46%) |
May 11, 2012 | 34.12 | 35.32 | 33.88 | 34.93 | 2,541,454 | +0.54(+1.58%) |
May 10, 2012 | 34.84 | 35.09 | 34.30 | 34.39 | 2,460,348 | -0.06(-0.16%) |
May 09, 2012 | 35.38 | 35.38 | 34.26 | 34.44 | 3,590,934 | -1.69(-4.67%) |
May 08, 2012 | 35.70 | 36.26 | 34.83 | 36.13 | 3,265,341 | +0.01(+0.02%) |
May 07, 2012 | 36.66 | 36.87 | 36.04 | 36.12 | 2,777,646 | -0.75(-2.03%) |
May 04, 2012 | 37.49 | 37.59 | 36.75 | 36.87 | 1,996,065 | -1.08(-2.83%) |
May 03, 2012 | 39.18 | 39.18 | 37.61 | 37.95 | 1,916,446 | -1.12(-2.85%) |
May 02, 2012 | 39.08 | 39.16 | 38.34 | 39.06 | 3,454,544 | -0.24(-0.61%) |
May 01, 2012 | 40.80 | 40.82 | 39.19 | 39.30 | 3,855,543 | +2.21(+5.95%) |
Apr 30, 2012 | 37.49 | 37.49 | 36.54 | 37.09 | 1,986,573 | -0.52(-1.38%) |
Apr 27, 2012 | 37.40 | 37.74 | 36.93 | 37.61 | 1,606,365 | +0.38(+1.03%) |
Apr 26, 2012 | 36.80 | 37.33 | 36.45 | 37.23 | 2,151,247 | +0.25(+0.69%) |
Apr 25, 2012 | 36.56 | 37.31 | 36.30 | 36.97 | 2,082,240 | +1.00(+2.79%) |
Apr 24, 2012 | 35.83 | 36.23 | 35.63 | 35.97 | 860,706 | +0.22(+0.62%) |
Apr 23, 2012 | 35.25 | 35.99 | 35.08 | 35.75 | 1,545,570 | -0.14(-0.38%) |
Apr 20, 2012 | 35.98 | 36.24 | 35.64 | 35.88 | 1,392,943 | +0.23(+0.65%) |
Apr 19, 2012 | 35.70 | 36.14 | 35.17 | 35.65 | 1,385,053 | -0.06(-0.18%) |
Apr 18, 2012 | 35.72 | 36.07 | 35.54 | 35.72 | 1,176,472 | -0.14(-0.38%) |
Apr 17, 2012 | 35.95 | 36.37 | 35.78 | 35.85 | 1,411,900 | +0.27(+0.76%) |
Apr 16, 2012 | 36.02 | 36.41 | 35.27 | 35.58 | 1,630,951 | -0.18(-0.49%) |
Apr 13, 2012 | 36.10 | 36.42 | 35.63 | 35.76 | 1,175,056 | -0.57(-1.58%) |
Apr 12, 2012 | 34.94 | 36.62 | 34.94 | 36.33 | 1,846,630 | +1.48(+4.25%) |
Apr 11, 2012 | 35.72 | 35.79 | 34.79 | 34.85 | 1,569,279 | -0.14(-0.39%) |
Apr 10, 2012 | 36.08 | 36.13 | 34.50 | 34.98 | 1,747,651 | -1.30(-3.58%) |
Apr 09, 2012 | 35.93 | 36.41 | 35.68 | 36.28 | 1,254,788 | -0.37(-1.00%) |
Apr 05, 2012 | 36.54 | 37.36 | 36.54 | 36.65 | 1,105,733 | +0.04(+0.11%) |
Apr 04, 2012 | 36.73 | 37.09 | 36.47 | 36.61 | 1,518,527 | -0.65(-1.75%) |
Apr 03, 2012 | 37.90 | 38.14 | 36.98 | 37.26 | 1,599,716 | -0.69(-1.81%) |