Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 31.28 | 31.50 | 30.97 | 31.50 | 10,742,273 | +0.84(+2.74%) |
Jun 28, 2012 | 30.65 | 30.74 | 29.89 | 30.66 | 18,462,270 | -0.10(-0.33%) |
Jun 27, 2012 | 31.09 | 31.22 | 30.43 | 30.76 | 17,051,512 | -0.56(-1.79%) |
Jun 26, 2012 | 31.80 | 32.10 | 31.18 | 31.32 | 16,506,556 | -0.92(-2.85%) |
Jun 25, 2012 | 32.43 | 32.50 | 31.88 | 32.24 | 13,822,842 | -0.58(-1.77%) |
Jun 22, 2012 | 33.04 | 33.28 | 32.53 | 32.82 | 22,977,308 | -0.09(-0.27%) |
Jun 21, 2012 | 33.71 | 33.90 | 32.74 | 32.91 | 40,101,984 | -0.85(-2.52%) |
Jun 20, 2012 | 33.66 | 34.10 | 33.46 | 33.76 | 7,624,635 | +0.14(+0.42%) |
Jun 19, 2012 | 33.25 | 33.99 | 33.12 | 33.62 | 6,048,503 | +0.60(+1.82%) |
Jun 18, 2012 | 32.80 | 33.11 | 32.68 | 33.02 | 5,526,658 | +0.13(+0.40%) |
Jun 15, 2012 | 32.26 | 33.10 | 32.12 | 32.89 | 12,724,529 | +0.89(+2.78%) |
Jun 14, 2012 | 31.70 | 32.07 | 31.55 | 32.00 | 8,440,401 | +0.34(+1.07%) |
Jun 13, 2012 | 31.83 | 32.00 | 31.46 | 31.66 | 8,858,844 | -0.45(-1.40%) |
Jun 12, 2012 | 31.75 | 32.11 | 31.30 | 32.11 | 6,072,277 | +0.56(+1.77%) |
Jun 11, 2012 | 32.55 | 32.64 | 31.52 | 31.55 | 5,817,401 | -0.56(-1.74%) |
Jun 08, 2012 | 31.65 | 32.23 | 31.48 | 32.11 | 5,720,617 | +0.27(+0.85%) |
Jun 07, 2012 | 32.15 | 32.51 | 31.77 | 31.84 | 11,494,951 | +0.15(+0.47%) |
Jun 06, 2012 | 31.18 | 31.69 | 31.11 | 31.69 | 6,303,857 | +0.85(+2.76%) |
Jun 05, 2012 | 30.37 | 30.93 | 30.21 | 30.84 | 7,684,459 | +0.35(+1.15%) |
Jun 04, 2012 | 30.36 | 30.64 | 30.07 | 30.49 | 9,786,068 | +0.13(+0.43%) |
Jun 01, 2012 | 30.33 | 30.79 | 30.13 | 30.36 | 10,953,224 | -0.70(-2.25%) |
May 31, 2012 | 31.15 | 31.31 | 30.37 | 31.06 | 12,170,207 | -0.16(-0.51%) |
May 30, 2012 | 31.54 | 31.73 | 31.12 | 31.22 | 5,926,657 | -0.76(-2.38%) |
May 29, 2012 | 31.80 | 32.05 | 31.61 | 31.98 | 7,182,109 | +0.68(+2.17%) |
May 25, 2012 | 31.51 | 31.74 | 31.15 | 31.30 | 6,066,550 | -0.25(-0.79%) |
May 24, 2012 | 31.75 | 31.77 | 31.07 | 31.55 | 15,501,463 | +1.03(+3.37%) |
May 23, 2012 | 30.15 | 30.64 | 29.40 | 30.52 | 12,718,812 | +0.04(+0.13%) |
May 22, 2012 | 30.87 | 30.90 | 30.26 | 30.48 | 8,358,779 | -0.06(-0.20%) |
May 21, 2012 | 29.40 | 30.60 | 29.27 | 30.54 | 8,982,482 | +1.09(+3.70%) |
May 18, 2012 | 29.54 | 29.98 | 29.32 | 29.45 | 10,765,267 | +0.06(+0.20%) |
May 17, 2012 | 30.30 | 30.35 | 29.32 | 29.39 | 8,566,396 | -0.76(-2.52%) |
May 16, 2012 | 31.04 | 31.25 | 30.11 | 30.15 | 8,995,920 | -0.72(-2.33%) |
May 15, 2012 | 31.65 | 31.85 | 30.74 | 30.87 | 9,962,534 | -0.80(-2.53%) |
May 14, 2012 | 31.72 | 32.00 | 31.56 | 31.67 | 6,115,015 | -0.48(-1.49%) |
May 11, 2012 | 31.94 | 32.49 | 31.85 | 32.15 | 7,191,957 | -0.04(-0.12%) |
May 10, 2012 | 32.60 | 32.66 | 32.00 | 32.19 | 6,701,122 | +0.06(+0.19%) |
May 09, 2012 | 32.01 | 32.72 | 31.72 | 32.13 | 12,366,648 | +0.02(+0.06%) |
May 08, 2012 | 32.02 | 32.20 | 31.58 | 32.11 | 8,374,955 | -0.18(-0.56%) |
May 07, 2012 | 32.34 | 32.50 | 32.06 | 32.29 | 9,620,244 | -0.04(-0.12%) |
May 04, 2012 | 32.64 | 32.75 | 32.18 | 32.33 | 7,966,910 | -0.53(-1.61%) |
May 03, 2012 | 33.42 | 33.48 | 32.86 | 32.86 | 8,851,186 | -0.49(-1.47%) |
May 02, 2012 | 33.57 | 33.65 | 33.06 | 33.35 | 10,783,186 | -0.50(-1.48%) |
May 01, 2012 | 34.03 | 34.43 | 33.70 | 33.85 | 9,452,903 | -0.03(-0.09%) |
Apr 30, 2012 | 34.59 | 34.59 | 33.78 | 33.88 | 11,285,048 | -0.85(-2.45%) |
Apr 27, 2012 | 35.14 | 35.14 | 34.52 | 34.73 | 9,102,094 | -0.12(-0.34%) |
Apr 26, 2012 | 34.59 | 35.14 | 34.38 | 34.85 | 16,142,426 | -1.23(-3.41%) |
Apr 25, 2012 | 34.88 | 36.08 | 34.82 | 36.08 | 16,335,392 | +1.45(+4.19%) |
Apr 24, 2012 | 34.85 | 34.94 | 34.35 | 34.63 | 9,281,271 | -0.13(-0.37%) |
Apr 23, 2012 | 34.61 | 34.88 | 34.55 | 34.76 | 7,684,463 | -0.55(-1.56%) |
Apr 20, 2012 | 35.04 | 35.42 | 35.02 | 35.31 | 10,740,710 | +0.35(+1.00%) |
Apr 19, 2012 | 34.60 | 35.06 | 34.42 | 34.96 | 11,832,346 | +0.35(+1.01%) |
Apr 18, 2012 | 34.37 | 34.84 | 34.37 | 34.61 | 8,084,210 | -0.01(-0.03%) |
Apr 17, 2012 | 33.85 | 34.79 | 33.83 | 34.62 | 9,800,824 | +1.02(+3.04%) |
Apr 16, 2012 | 33.42 | 33.99 | 33.19 | 33.60 | 10,457,680 | +0.40(+1.20%) |
Apr 13, 2012 | 33.34 | 33.71 | 32.91 | 33.20 | 15,576,940 | +0.53(+1.62%) |
Apr 12, 2012 | 32.00 | 32.84 | 31.93 | 32.67 | 9,427,016 | +0.80(+2.51%) |
Apr 11, 2012 | 32.29 | 32.37 | 31.74 | 31.87 | 8,436,764 | +0.17(+0.54%) |
Apr 10, 2012 | 32.42 | 32.64 | 31.53 | 31.70 | 10,661,462 | -0.79(-2.43%) |
Apr 09, 2012 | 32.82 | 33.01 | 32.27 | 32.49 | 22,711,036 | -0.93(-2.78%) |
Apr 05, 2012 | 33.43 | 34.05 | 33.20 | 33.42 | 13,970,941 | -0.18(-0.54%) |
Apr 04, 2012 | 33.51 | 33.73 | 33.28 | 33.60 | 11,331,135 | -0.45(-1.32%) |
Apr 03, 2012 | 34.73 | 34.87 | 33.93 | 34.05 | 12,079,853 | -0.92(-2.63%) |