Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 29.33 | 29.50 | 28.82 | 29.39 | 1,792,636 | +1.08(+3.80%) |
Jun 28, 2012 | 27.82 | 28.39 | 27.80 | 28.31 | 1,588,324 | +0.08(+0.27%) |
Jun 27, 2012 | 28.01 | 28.31 | 27.89 | 28.24 | 1,105,464 | +0.34(+1.21%) |
Jun 26, 2012 | 28.08 | 28.16 | 27.59 | 27.90 | 1,830,165 | -0.18(-0.65%) |
Jun 25, 2012 | 28.47 | 28.50 | 27.99 | 28.08 | 1,535,114 | -0.92(-3.19%) |
Jun 22, 2012 | 29.53 | 29.60 | 28.79 | 29.01 | 12,005,959 | -0.27(-0.92%) |
Jun 21, 2012 | 30.09 | 30.25 | 29.24 | 29.27 | 1,846,644 | -0.61(-2.05%) |
Jun 20, 2012 | 30.17 | 30.34 | 29.79 | 29.89 | 1,990,969 | +0.20(+0.67%) |
Jun 19, 2012 | 29.32 | 30.00 | 29.22 | 29.69 | 1,957,398 | +1.03(+3.60%) |
Jun 18, 2012 | 28.29 | 28.83 | 28.24 | 28.66 | 1,633,705 | +0.28(+1.00%) |
Jun 15, 2012 | 28.33 | 28.57 | 28.24 | 28.37 | 1,851,250 | +0.30(+1.07%) |
Jun 14, 2012 | 28.08 | 28.30 | 27.81 | 28.07 | 1,826,214 | -0.18(-0.65%) |
Jun 13, 2012 | 28.61 | 29.02 | 28.16 | 28.25 | 2,498,794 | -1.02(-3.47%) |
Jun 12, 2012 | 29.48 | 29.67 | 28.96 | 29.27 | 3,465,011 | -0.15(-0.49%) |
Jun 11, 2012 | 31.09 | 31.16 | 29.38 | 29.41 | 3,021,852 | -1.37(-4.44%) |
Jun 08, 2012 | 30.13 | 30.84 | 29.98 | 30.78 | 967,578 | +0.17(+0.56%) |
Jun 07, 2012 | 31.17 | 31.38 | 30.53 | 30.61 | 1,132,357 | +0.02(+0.07%) |
Jun 06, 2012 | 29.98 | 30.82 | 29.89 | 30.59 | 1,335,062 | +0.95(+3.19%) |
Jun 05, 2012 | 29.15 | 29.71 | 29.15 | 29.64 | 869,390 | +0.11(+0.36%) |
Jun 04, 2012 | 29.68 | 29.71 | 29.01 | 29.53 | 1,728,839 | +0.06(+0.22%) |
Jun 01, 2012 | 30.25 | 30.36 | 29.47 | 29.47 | 1,284,187 | -1.61(-5.19%) |
May 31, 2012 | 31.02 | 31.21 | 30.59 | 31.08 | 2,248,588 | +0.18(+0.59%) |
May 30, 2012 | 31.31 | 31.31 | 30.88 | 30.90 | 1,172,424 | -0.93(-2.92%) |
May 29, 2012 | 32.03 | 32.10 | 31.43 | 31.83 | 1,985,436 | +1.10(+3.57%) |
May 25, 2012 | 30.65 | 30.95 | 30.59 | 30.73 | 1,426,311 | -0.13(-0.44%) |
May 24, 2012 | 31.12 | 31.14 | 30.63 | 30.87 | 586,131 | -0.16(-0.52%) |
May 23, 2012 | 30.46 | 31.11 | 30.41 | 31.03 | 1,254,090 | +0.27(+0.87%) |
May 22, 2012 | 30.64 | 31.07 | 30.44 | 30.76 | 1,943,264 | +0.65(+2.14%) |
May 21, 2012 | 29.96 | 30.37 | 29.90 | 30.11 | 1,768,466 | +0.68(+2.32%) |
May 18, 2012 | 30.08 | 30.22 | 29.32 | 29.43 | 1,788,697 | -0.86(-2.83%) |
May 17, 2012 | 30.92 | 31.01 | 30.26 | 30.29 | 1,146,218 | -0.63(-2.03%) |
May 16, 2012 | 31.20 | 31.58 | 30.92 | 30.92 | 918,808 | -0.26(-0.84%) |
May 15, 2012 | 31.21 | 31.70 | 31.09 | 31.18 | 1,382,016 | -0.39(-1.23%) |
May 14, 2012 | 31.34 | 31.82 | 31.24 | 31.57 | 971,740 | -0.17(-0.54%) |
May 11, 2012 | 31.71 | 32.52 | 31.68 | 31.74 | 1,099,192 | -0.15(-0.48%) |
May 10, 2012 | 32.17 | 32.34 | 31.82 | 31.89 | 1,022,649 | -0.03(-0.10%) |
May 09, 2012 | 31.71 | 32.48 | 31.68 | 31.93 | 1,473,105 | -0.55(-1.69%) |
May 08, 2012 | 32.06 | 32.58 | 31.83 | 32.47 | 1,870,264 | +0.12(+0.38%) |
May 07, 2012 | 32.03 | 32.42 | 31.99 | 32.35 | 1,113,471 | +0.22(+0.70%) |
May 04, 2012 | 32.77 | 32.86 | 32.03 | 32.13 | 1,690,313 | -1.07(-3.21%) |
May 03, 2012 | 34.26 | 34.26 | 33.12 | 33.19 | 1,579,474 | -0.88(-2.60%) |
May 02, 2012 | 34.11 | 34.29 | 33.93 | 34.08 | 1,607,820 | +0.03(+0.08%) |
May 01, 2012 | 33.46 | 34.24 | 33.42 | 34.05 | 1,437,858 | +0.61(+1.82%) |
Apr 30, 2012 | 34.60 | 34.70 | 33.34 | 33.44 | 1,730,897 | -1.37(-3.94%) |
Apr 27, 2012 | 35.91 | 36.01 | 34.58 | 34.81 | 2,287,656 | -0.56(-1.58%) |
Apr 26, 2012 | 35.03 | 35.50 | 34.80 | 35.37 | 1,129,899 | +0.58(+1.65%) |
Apr 25, 2012 | 34.72 | 34.94 | 34.35 | 34.80 | 1,256,103 | +0.91(+2.69%) |
Apr 24, 2012 | 33.91 | 34.02 | 33.58 | 33.89 | 1,180,268 | -0.03(-0.09%) |
Apr 23, 2012 | 34.03 | 34.11 | 33.54 | 33.92 | 1,947,542 | -1.15(-3.27%) |
Apr 20, 2012 | 35.15 | 35.30 | 34.89 | 35.06 | 2,248,423 | +0.66(+1.92%) |
Apr 19, 2012 | 35.06 | 35.16 | 34.29 | 34.40 | 1,389,282 | -0.26(-0.75%) |
Apr 18, 2012 | 34.61 | 34.83 | 34.50 | 34.67 | 640,767 | -0.20(-0.58%) |
Apr 17, 2012 | 34.71 | 35.03 | 34.56 | 34.87 | 1,115,595 | +0.69(+2.03%) |
Apr 16, 2012 | 34.25 | 34.48 | 33.84 | 34.17 | 739,393 | +0.24(+0.71%) |
Apr 13, 2012 | 34.19 | 34.50 | 33.86 | 33.93 | 1,106,844 | -0.62(-1.79%) |
Apr 12, 2012 | 34.38 | 34.75 | 34.24 | 34.55 | 973,048 | +0.50(+1.47%) |
Apr 11, 2012 | 34.38 | 34.40 | 33.95 | 34.05 | 936,968 | +0.29(+0.85%) |
Apr 10, 2012 | 34.30 | 34.58 | 33.71 | 33.76 | 1,915,392 | -0.73(-2.12%) |
Apr 09, 2012 | 34.67 | 34.68 | 34.21 | 34.49 | 780,516 | -0.99(-2.78%) |
Apr 05, 2012 | 35.26 | 35.54 | 35.09 | 35.48 | 764,531 | +0.04(+0.11%) |
Apr 04, 2012 | 35.68 | 35.77 | 35.15 | 35.44 | 1,210,071 | -1.00(-2.75%) |
Apr 03, 2012 | 36.78 | 37.03 | 36.26 | 36.45 | 1,068,137 | -0.14(-0.39%) |