Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 31.55 | 31.94 | 31.04 | 31.93 | 9,462,036 | +1.15(+3.74%) |
Jun 28, 2012 | 30.96 | 31.31 | 30.08 | 30.78 | 9,481,311 | -0.36(-1.16%) |
Jun 27, 2012 | 29.96 | 31.34 | 29.96 | 31.14 | 8,515,217 | +1.61(+5.45%) |
Jun 26, 2012 | 29.19 | 29.67 | 28.69 | 29.53 | 7,044,860 | +0.38(+1.30%) |
Jun 25, 2012 | 29.22 | 29.56 | 28.44 | 29.15 | 6,736,248 | +0.13(+0.45%) |
Jun 22, 2012 | 27.69 | 29.44 | 27.53 | 29.02 | 12,905,524 | +1.58(+5.76%) |
Jun 21, 2012 | 28.74 | 29.17 | 27.38 | 27.44 | 8,873,912 | -1.35(-4.69%) |
Jun 20, 2012 | 28.53 | 29.46 | 28.35 | 28.79 | 7,244,707 | +0.38(+1.34%) |
Jun 19, 2012 | 28.09 | 29.09 | 27.99 | 28.41 | 6,599,186 | +0.48(+1.72%) |
Jun 18, 2012 | 27.07 | 28.04 | 26.60 | 27.93 | 7,014,955 | +0.55(+2.01%) |
Jun 15, 2012 | 26.99 | 27.43 | 26.69 | 27.38 | 6,522,923 | +0.44(+1.63%) |
Jun 14, 2012 | 25.93 | 26.98 | 25.63 | 26.94 | 10,153,158 | +1.12(+4.34%) |
Jun 13, 2012 | 26.44 | 26.59 | 25.63 | 25.82 | 5,977,312 | -0.75(-2.82%) |
Jun 12, 2012 | 26.56 | 26.84 | 26.20 | 26.57 | 4,563,947 | +0.18(+0.68%) |
Jun 11, 2012 | 27.36 | 27.53 | 26.36 | 26.39 | 4,966,597 | -0.70(-2.58%) |
Jun 08, 2012 | 27.00 | 27.23 | 26.55 | 27.09 | 6,122,915 | -0.13(-0.48%) |
Jun 07, 2012 | 28.67 | 28.78 | 27.18 | 27.22 | 5,952,180 | -0.92(-3.27%) |
Jun 06, 2012 | 28.09 | 28.67 | 27.77 | 28.14 | 4,424,536 | +0.60(+2.18%) |
Jun 05, 2012 | 27.10 | 27.71 | 26.98 | 27.54 | 3,275,489 | +0.32(+1.18%) |
Jun 04, 2012 | 27.39 | 27.75 | 26.59 | 27.22 | 6,168,308 | -0.21(-0.77%) |
Jun 01, 2012 | 27.41 | 27.88 | 26.89 | 27.43 | 5,885,156 | -0.60(-2.14%) |
May 31, 2012 | 28.19 | 28.27 | 27.16 | 28.03 | 6,692,136 | -0.11(-0.39%) |
May 30, 2012 | 29.36 | 29.36 | 28.03 | 28.14 | 4,334,175 | -1.59(-5.35%) |
May 29, 2012 | 29.24 | 30.10 | 29.18 | 29.73 | 3,588,697 | +0.96(+3.34%) |
May 25, 2012 | 28.90 | 29.25 | 28.44 | 28.77 | 5,297,010 | -0.07(-0.24%) |
May 24, 2012 | 29.80 | 29.80 | 28.36 | 28.84 | 5,641,159 | -0.75(-2.53%) |
May 23, 2012 | 28.85 | 29.66 | 28.34 | 29.59 | 5,569,424 | +0.38(+1.30%) |
May 22, 2012 | 29.67 | 30.44 | 28.97 | 29.21 | 4,926,719 | -0.44(-1.48%) |
May 21, 2012 | 29.20 | 29.86 | 29.15 | 29.65 | 4,711,876 | +0.54(+1.86%) |
May 18, 2012 | 29.17 | 29.82 | 28.91 | 29.11 | 5,987,470 | +0.22(+0.76%) |
May 17, 2012 | 28.91 | 29.55 | 28.73 | 28.89 | 5,354,373 | +0.08(+0.28%) |
May 16, 2012 | 28.74 | 29.61 | 28.55 | 28.81 | 5,423,749 | +0.18(+0.63%) |
May 15, 2012 | 30.00 | 30.12 | 28.55 | 28.63 | 7,661,254 | -1.34(-4.47%) |
May 14, 2012 | 30.10 | 30.36 | 29.84 | 29.97 | 4,644,201 | -0.43(-1.41%) |
May 11, 2012 | 30.45 | 30.98 | 30.16 | 30.40 | 4,666,378 | -0.34(-1.11%) |
May 10, 2012 | 31.06 | 31.63 | 30.49 | 30.74 | 7,113,489 | -0.07(-0.23%) |
May 09, 2012 | 29.09 | 31.47 | 28.91 | 30.81 | 13,412,485 | +1.22(+4.12%) |
May 08, 2012 | 28.57 | 29.70 | 28.21 | 29.59 | 9,686,372 | +0.76(+2.64%) |
May 07, 2012 | 28.68 | 29.11 | 28.21 | 28.83 | 8,921,654 | +0.10(+0.35%) |
May 04, 2012 | 29.88 | 30.63 | 28.26 | 28.73 | 14,730,649 | -2.23(-7.20%) |
May 03, 2012 | 31.48 | 31.78 | 30.75 | 30.96 | 6,512,378 | -0.19(-0.61%) |
May 02, 2012 | 32.14 | 32.29 | 30.94 | 31.15 | 7,550,201 | -1.31(-4.04%) |
May 01, 2012 | 31.65 | 32.75 | 31.30 | 32.46 | 7,875,547 | +0.88(+2.79%) |
Apr 30, 2012 | 30.50 | 31.73 | 30.21 | 31.58 | 8,441,398 | +1.07(+3.51%) |
Apr 27, 2012 | 30.06 | 30.60 | 29.76 | 30.51 | 7,041,042 | +0.52(+1.73%) |
Apr 26, 2012 | 29.18 | 30.16 | 28.76 | 29.99 | 8,754,039 | +0.67(+2.29%) |
Apr 25, 2012 | 28.44 | 29.41 | 28.36 | 29.32 | 6,678,392 | +1.11(+3.93%) |
Apr 24, 2012 | 28.05 | 28.27 | 27.68 | 28.21 | 4,655,392 | +0.25(+0.89%) |
Apr 23, 2012 | 27.45 | 28.32 | 27.15 | 27.96 | 6,442,075 | +0.11(+0.39%) |
Apr 20, 2012 | 28.38 | 28.61 | 27.81 | 27.85 | 4,505,601 | -0.39(-1.38%) |
Apr 19, 2012 | 28.17 | 28.63 | 28.10 | 28.24 | 4,684,000 | +0.03(+0.11%) |
Apr 18, 2012 | 28.13 | 28.31 | 27.95 | 28.21 | 4,397,396 | -0.01(-0.04%) |
Apr 17, 2012 | 28.26 | 28.52 | 27.95 | 28.22 | 4,565,996 | +0.24(+0.86%) |
Apr 16, 2012 | 28.60 | 28.87 | 27.85 | 27.98 | 4,660,034 | -0.42(-1.48%) |
Apr 13, 2012 | 28.82 | 29.09 | 28.00 | 28.40 | 5,598,284 | -0.55(-1.90%) |
Apr 12, 2012 | 28.63 | 29.12 | 28.46 | 28.95 | 7,580,674 | +0.31(+1.08%) |
Apr 11, 2012 | 29.37 | 29.58 | 28.57 | 28.64 | 5,430,783 | -0.66(-2.25%) |
Apr 10, 2012 | 29.04 | 29.43 | 28.97 | 29.30 | 9,654,401 | +0.27(+0.93%) |
Apr 09, 2012 | 29.12 | 29.16 | 28.71 | 29.03 | 4,388,371 | -0.55(-1.86%) |
Apr 05, 2012 | 29.83 | 30.29 | 29.42 | 29.58 | 5,752,800 | -0.31(-1.04%) |
Apr 04, 2012 | 29.93 | 30.20 | 29.65 | 29.89 | 4,834,789 | -0.40(-1.32%) |
Apr 03, 2012 | 30.80 | 30.86 | 29.85 | 30.29 | 5,105,637 | -0.61(-1.97%) |