Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 35.68 | 35.86 | 35.60 | 35.84 | 43,497,128 | +1.25(+3.61%) |
Jun 28, 2012 | 34.52 | 34.62 | 34.13 | 34.59 | 31,751,238 | +0.07(+0.21%) |
Jun 27, 2012 | 34.32 | 34.59 | 34.23 | 34.52 | 27,498,432 | +0.33(+0.95%) |
Jun 26, 2012 | 34.16 | 34.29 | 33.90 | 34.20 | 37,086,304 | +0.22(+0.64%) |
Jun 25, 2012 | 34.17 | 34.18 | 33.90 | 33.98 | 45,177,744 | -0.77(-2.23%) |
Jun 22, 2012 | 34.80 | 34.84 | 34.53 | 34.75 | 22,982,874 | +0.30(+0.86%) |
Jun 21, 2012 | 35.32 | 35.39 | 34.43 | 34.45 | 35,881,308 | -0.93(-2.63%) |
Jun 20, 2012 | 35.35 | 35.64 | 35.09 | 35.38 | 39,917,524 | +0.20(+0.58%) |
Jun 19, 2012 | 34.96 | 35.41 | 34.92 | 35.18 | 32,955,808 | +0.57(+1.66%) |
Jun 18, 2012 | 34.52 | 34.70 | 34.43 | 34.60 | 27,276,394 | -0.10(-0.28%) |
Jun 15, 2012 | 34.42 | 34.75 | 34.35 | 34.70 | 28,621,842 | +0.48(+1.40%) |
Jun 14, 2012 | 33.95 | 34.35 | 33.86 | 34.22 | 20,925,570 | +0.26(+0.76%) |
Jun 13, 2012 | 33.98 | 34.30 | 33.88 | 33.96 | 23,111,398 | -0.28(-0.81%) |
Jun 12, 2012 | 34.00 | 34.25 | 33.71 | 34.24 | 22,898,914 | +0.56(+1.67%) |
Jun 11, 2012 | 34.37 | 34.38 | 33.64 | 33.68 | 27,523,710 | -0.33(-0.97%) |
Jun 08, 2012 | 33.61 | 34.04 | 33.51 | 34.01 | 20,596,498 | -0.11(-0.33%) |
Jun 07, 2012 | 34.54 | 34.56 | 34.04 | 34.12 | 26,500,456 | +0.05(+0.14%) |
Jun 06, 2012 | 33.41 | 34.09 | 33.38 | 34.07 | 28,339,560 | +0.93(+2.80%) |
Jun 05, 2012 | 32.89 | 33.17 | 32.86 | 33.14 | 28,653,692 | +0.23(+0.71%) |
Jun 04, 2012 | 32.94 | 33.05 | 32.67 | 32.91 | 27,920,700 | +0.27(+0.84%) |
Jun 01, 2012 | 32.90 | 33.05 | 32.63 | 32.63 | 48,919,612 | -0.85(-2.53%) |
May 31, 2012 | 33.49 | 33.60 | 33.10 | 33.48 | 59,391,396 | +0.14(+0.42%) |
May 30, 2012 | 33.63 | 33.64 | 33.31 | 33.34 | 27,600,238 | -0.81(-2.36%) |
May 29, 2012 | 34.14 | 34.31 | 33.87 | 34.15 | 31,440,626 | +0.43(+1.27%) |
May 25, 2012 | 33.67 | 33.90 | 33.67 | 33.72 | 19,109,332 | -0.12(-0.35%) |
May 24, 2012 | 34.02 | 34.11 | 33.64 | 33.84 | 38,953,684 | -0.22(-0.66%) |
May 23, 2012 | 33.95 | 34.07 | 33.48 | 34.07 | 60,302,232 | -0.28(-0.82%) |
May 22, 2012 | 34.49 | 34.76 | 34.20 | 34.35 | 24,197,874 | -0.13(-0.37%) |
May 21, 2012 | 34.00 | 34.49 | 33.92 | 34.47 | 31,819,536 | +0.74(+2.20%) |
May 18, 2012 | 34.13 | 34.14 | 33.43 | 33.73 | 30,539,124 | -0.25(-0.72%) |
May 17, 2012 | 34.35 | 34.39 | 33.97 | 33.97 | 37,764,756 | -0.42(-1.22%) |
May 16, 2012 | 34.75 | 34.93 | 34.37 | 34.39 | 34,209,272 | -0.34(-0.99%) |
May 15, 2012 | 34.98 | 35.16 | 34.70 | 34.74 | 25,691,674 | -0.44(-1.26%) |
May 14, 2012 | 35.31 | 35.46 | 35.18 | 35.18 | 31,559,192 | -0.69(-1.92%) |
May 11, 2012 | 35.67 | 36.18 | 35.67 | 35.87 | 20,672,834 | -0.22(-0.62%) |
May 10, 2012 | 36.28 | 36.33 | 36.04 | 36.09 | 21,836,480 | +0.17(+0.47%) |
May 09, 2012 | 35.64 | 36.12 | 35.48 | 35.92 | 44,352,840 | -0.42(-1.16%) |
May 08, 2012 | 36.48 | 36.51 | 35.96 | 36.34 | 30,044,146 | -0.57(-1.54%) |
May 07, 2012 | 36.65 | 36.95 | 36.62 | 36.91 | 31,213,076 | +0.27(+0.73%) |
May 04, 2012 | 37.02 | 37.07 | 36.61 | 36.65 | 28,565,422 | -0.57(-1.53%) |
May 03, 2012 | 37.47 | 37.53 | 37.14 | 37.21 | 20,340,646 | -0.33(-0.88%) |
May 02, 2012 | 37.37 | 37.60 | 37.23 | 37.54 | 22,666,140 | -0.29(-0.78%) |
May 01, 2012 | 37.60 | 38.01 | 37.56 | 37.84 | 22,019,424 | +0.15(+0.41%) |
Apr 30, 2012 | 37.73 | 37.75 | 37.53 | 37.68 | 24,056,326 | -0.22(-0.57%) |
Apr 27, 2012 | 37.86 | 37.97 | 37.67 | 37.90 | 21,057,204 | +0.15(+0.41%) |
Apr 26, 2012 | 37.37 | 37.81 | 37.33 | 37.75 | 19,153,650 | +0.22(+0.60%) |
Apr 25, 2012 | 37.45 | 37.56 | 37.28 | 37.52 | 30,558,442 | +0.50(+1.36%) |
Apr 24, 2012 | 36.88 | 37.19 | 36.86 | 37.02 | 20,723,968 | +0.29(+0.80%) |
Apr 23, 2012 | 36.74 | 36.81 | 36.48 | 36.72 | 34,096,204 | -0.75(-2.00%) |
Apr 20, 2012 | 37.38 | 37.60 | 37.36 | 37.47 | 22,107,868 | +0.36(+0.96%) |
Apr 19, 2012 | 37.32 | 37.53 | 36.93 | 37.11 | 39,743,172 | -0.22(-0.60%) |
Apr 18, 2012 | 37.28 | 37.51 | 37.21 | 37.34 | 28,248,946 | -0.20(-0.52%) |
Apr 17, 2012 | 37.29 | 37.63 | 37.15 | 37.54 | 18,485,534 | +0.59(+1.59%) |
Apr 16, 2012 | 36.97 | 37.10 | 36.66 | 36.95 | 29,165,762 | +0.27(+0.73%) |
Apr 13, 2012 | 37.07 | 37.07 | 36.63 | 36.68 | 38,660,244 | -0.71(-1.90%) |
Apr 12, 2012 | 36.90 | 37.44 | 36.89 | 37.39 | 29,988,778 | +0.67(+1.82%) |
Apr 11, 2012 | 36.91 | 36.97 | 36.68 | 36.72 | 32,766,980 | +0.50(+1.39%) |
Apr 10, 2012 | 36.88 | 36.99 | 36.21 | 36.22 | 36,537,924 | -0.79(-2.14%) |
Apr 09, 2012 | 36.78 | 37.13 | 36.76 | 37.01 | 18,472,362 | -0.16(-0.43%) |
Apr 05, 2012 | 37.07 | 37.39 | 37.06 | 37.17 | 19,266,074 | -0.22(-0.60%) |
Apr 04, 2012 | 37.50 | 37.58 | 37.19 | 37.40 | 28,993,598 | -0.86(-2.24%) |
Apr 03, 2012 | 38.71 | 38.73 | 38.03 | 38.25 | 29,725,728 | -0.68(-1.75%) |