Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 28.88 | 29.24 | 28.57 | 28.83 | 11,607,407 | +0.80(+2.84%) |
Jun 28, 2012 | 28.18 | 28.49 | 27.68 | 28.04 | 10,046,887 | -0.38(-1.35%) |
Jun 27, 2012 | 28.59 | 28.86 | 27.95 | 28.42 | 12,579,663 | -0.08(-0.28%) |
Jun 26, 2012 | 28.33 | 28.67 | 28.02 | 28.50 | 10,596,782 | +0.06(+0.21%) |
Jun 25, 2012 | 29.20 | 29.26 | 28.22 | 28.44 | 12,086,218 | -1.17(-3.94%) |
Jun 22, 2012 | 29.67 | 29.95 | 29.38 | 29.61 | 9,966,269 | -0.06(-0.20%) |
Jun 21, 2012 | 30.51 | 30.56 | 29.64 | 29.67 | 10,608,553 | -0.83(-2.72%) |
Jun 20, 2012 | 30.78 | 31.03 | 30.24 | 30.50 | 9,544,280 | -0.19(-0.60%) |
Jun 19, 2012 | 30.17 | 30.81 | 30.07 | 30.68 | 12,209,581 | +0.78(+2.59%) |
Jun 18, 2012 | 29.67 | 29.99 | 29.26 | 29.91 | 13,413,621 | +0.12(+0.40%) |
Jun 15, 2012 | 29.93 | 30.18 | 29.62 | 29.79 | 10,650,656 | -0.34(-1.12%) |
Jun 14, 2012 | 29.45 | 30.31 | 28.97 | 30.12 | 15,567,123 | +0.29(+0.97%) |
Jun 13, 2012 | 30.10 | 30.40 | 29.67 | 29.83 | 11,031,390 | -0.31(-1.03%) |
Jun 12, 2012 | 29.75 | 30.20 | 29.36 | 30.14 | 12,229,492 | +0.49(+1.65%) |
Jun 11, 2012 | 31.21 | 31.25 | 29.59 | 29.66 | 12,228,076 | -0.76(-2.49%) |
Jun 08, 2012 | 29.92 | 30.64 | 29.59 | 30.41 | 14,363,906 | +0.29(+0.96%) |
Jun 07, 2012 | 31.38 | 32.04 | 29.85 | 30.12 | 22,803,366 | -0.27(-0.89%) |
Jun 06, 2012 | 30.18 | 31.00 | 30.09 | 30.39 | 18,603,200 | +0.71(+2.38%) |
Jun 05, 2012 | 28.05 | 29.85 | 28.02 | 29.69 | 22,476,854 | +1.54(+5.48%) |
Jun 04, 2012 | 28.23 | 28.70 | 27.21 | 28.15 | 28,769,466 | -0.18(-0.65%) |
Jun 01, 2012 | 29.47 | 29.85 | 27.71 | 28.33 | 31,397,164 | -2.12(-6.95%) |
May 31, 2012 | 31.47 | 31.49 | 29.67 | 30.45 | 30,554,814 | -0.92(-2.94%) |
May 30, 2012 | 31.86 | 31.94 | 31.05 | 31.37 | 13,468,625 | -0.96(-2.96%) |
May 29, 2012 | 32.02 | 32.50 | 31.92 | 32.33 | 14,121,809 | +0.73(+2.32%) |
May 25, 2012 | 31.43 | 31.92 | 31.41 | 31.59 | 8,577,081 | +0.00(+0.00%) |
May 24, 2012 | 31.90 | 32.18 | 31.21 | 31.59 | 10,897,024 | -0.16(-0.52%) |
May 23, 2012 | 31.03 | 32.00 | 30.67 | 31.76 | 16,637,842 | +0.20(+0.65%) |
May 22, 2012 | 31.89 | 32.46 | 30.90 | 31.56 | 18,620,068 | -0.20(-0.64%) |
May 21, 2012 | 30.74 | 31.77 | 30.10 | 31.76 | 21,789,526 | +1.18(+3.86%) |
May 18, 2012 | 31.36 | 32.42 | 30.43 | 30.58 | 20,853,872 | -0.51(-1.63%) |
May 17, 2012 | 32.17 | 32.46 | 31.00 | 31.09 | 15,506,989 | -0.87(-2.72%) |
May 16, 2012 | 32.37 | 32.79 | 31.96 | 31.96 | 14,421,695 | -0.22(-0.68%) |
May 15, 2012 | 32.70 | 33.16 | 32.04 | 32.18 | 17,135,294 | -0.33(-1.01%) |
May 14, 2012 | 33.56 | 33.62 | 32.37 | 32.50 | 20,773,814 | -1.57(-4.61%) |
May 11, 2012 | 33.75 | 34.67 | 33.63 | 34.07 | 12,572,950 | -0.04(-0.12%) |
May 10, 2012 | 34.51 | 34.65 | 33.92 | 34.11 | 15,568,559 | +0.19(+0.56%) |
May 09, 2012 | 33.96 | 34.39 | 33.39 | 33.92 | 18,466,414 | -0.64(-1.85%) |
May 08, 2012 | 35.00 | 35.29 | 33.65 | 34.56 | 20,146,232 | -0.61(-1.74%) |
May 07, 2012 | 35.25 | 35.76 | 35.14 | 35.18 | 12,400,508 | -0.51(-1.44%) |
May 04, 2012 | 35.79 | 36.30 | 35.40 | 35.69 | 14,403,103 | -0.28(-0.77%) |
May 03, 2012 | 36.66 | 36.79 | 35.77 | 35.97 | 16,473,230 | -0.88(-2.40%) |
May 02, 2012 | 36.82 | 37.26 | 36.31 | 36.85 | 12,885,876 | +0.07(+0.20%) |
May 01, 2012 | 36.58 | 37.34 | 36.45 | 36.78 | 11,532,700 | +0.19(+0.52%) |
Apr 30, 2012 | 36.93 | 36.99 | 36.05 | 36.59 | 13,208,577 | -0.25(-0.68%) |
Apr 27, 2012 | 37.63 | 38.01 | 36.77 | 36.84 | 19,293,096 | -0.73(-1.93%) |
Apr 26, 2012 | 37.62 | 38.11 | 36.84 | 37.56 | 33,978,372 | -1.19(-3.08%) |
Apr 25, 2012 | 37.77 | 38.77 | 37.54 | 38.76 | 18,839,234 | +1.57(+4.22%) |
Apr 24, 2012 | 37.25 | 37.40 | 36.63 | 37.19 | 11,312,233 | -0.32(-0.84%) |
Apr 23, 2012 | 37.59 | 37.61 | 36.90 | 37.50 | 14,611,947 | -0.68(-1.78%) |
Apr 20, 2012 | 38.61 | 38.97 | 38.10 | 38.18 | 10,462,857 | -0.30(-0.77%) |
Apr 19, 2012 | 39.55 | 39.55 | 37.97 | 38.48 | 17,605,022 | -0.84(-2.13%) |
Apr 18, 2012 | 39.32 | 39.82 | 38.94 | 39.32 | 12,748,002 | +0.40(+1.03%) |
Apr 17, 2012 | 39.30 | 39.30 | 37.94 | 38.91 | 20,484,692 | +0.07(+0.19%) |
Apr 16, 2012 | 39.72 | 39.82 | 38.76 | 38.84 | 13,384,989 | -1.22(-3.04%) |
Apr 13, 2012 | 40.15 | 40.35 | 39.34 | 40.06 | 13,682,150 | -0.19(-0.48%) |
Apr 12, 2012 | 40.12 | 40.94 | 40.00 | 40.25 | 21,491,138 | +0.37(+0.93%) |
Apr 11, 2012 | 39.05 | 40.17 | 38.90 | 39.88 | 24,547,408 | +1.38(+3.58%) |
Apr 10, 2012 | 40.11 | 40.12 | 37.65 | 38.50 | 29,051,998 | -1.46(-3.66%) |
Apr 09, 2012 | 38.06 | 40.12 | 38.01 | 39.97 | 25,646,014 | +1.23(+3.17%) |
Apr 05, 2012 | 37.80 | 38.81 | 37.79 | 38.74 | 12,991,577 | +1.05(+2.78%) |
Apr 04, 2012 | 38.17 | 38.48 | 37.49 | 37.69 | 13,669,922 | -1.00(-2.59%) |
Apr 03, 2012 | 38.25 | 38.79 | 38.16 | 38.70 | 10,069,394 | +0.44(+1.15%) |