Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 36.70 | 37.40 | 36.30 | 37.33 | 3,763,641 | +1.46(+4.06%) |
Jun 28, 2012 | 35.60 | 35.93 | 34.71 | 35.88 | 2,280,214 | +0.03(+0.08%) |
Jun 27, 2012 | 35.49 | 36.94 | 35.40 | 35.85 | 3,473,486 | +0.52(+1.48%) |
Jun 26, 2012 | 34.96 | 35.66 | 34.69 | 35.32 | 2,365,270 | +0.21(+0.60%) |
Jun 25, 2012 | 35.28 | 35.40 | 34.68 | 35.11 | 1,871,129 | -0.20(-0.57%) |
Jun 22, 2012 | 35.12 | 35.59 | 34.23 | 35.31 | 7,029,654 | +0.57(+1.64%) |
Jun 21, 2012 | 35.58 | 35.70 | 34.58 | 34.74 | 2,410,879 | -0.56(-1.59%) |
Jun 20, 2012 | 35.77 | 36.85 | 34.14 | 35.30 | 4,766,309 | +0.55(+1.59%) |
Jun 19, 2012 | 33.67 | 35.49 | 33.67 | 34.75 | 3,337,301 | +1.23(+3.66%) |
Jun 18, 2012 | 33.60 | 33.71 | 32.10 | 33.52 | 4,506,540 | -0.21(-0.62%) |
Jun 15, 2012 | 34.56 | 34.87 | 32.38 | 33.73 | 7,866,175 | -1.03(-2.96%) |
Jun 14, 2012 | 35.06 | 35.70 | 34.68 | 34.76 | 1,833,398 | -0.15(-0.44%) |
Jun 13, 2012 | 35.90 | 36.10 | 34.74 | 34.91 | 1,630,484 | -1.26(-3.48%) |
Jun 12, 2012 | 35.73 | 36.24 | 34.66 | 36.17 | 1,379,702 | +0.39(+1.09%) |
Jun 11, 2012 | 36.76 | 37.09 | 35.73 | 35.78 | 1,058,520 | -0.50(-1.37%) |
Jun 08, 2012 | 35.52 | 36.54 | 35.26 | 36.28 | 1,540,156 | +0.74(+2.09%) |
Jun 07, 2012 | 36.43 | 36.48 | 34.98 | 35.53 | 1,865,366 | -0.34(-0.96%) |
Jun 06, 2012 | 36.04 | 36.46 | 35.41 | 35.88 | 1,161,600 | +0.28(+0.78%) |
Jun 05, 2012 | 34.55 | 35.69 | 34.25 | 35.60 | 1,544,931 | +0.84(+2.41%) |
Jun 04, 2012 | 34.77 | 35.40 | 33.16 | 34.76 | 1,980,711 | -0.09(-0.25%) |
Jun 01, 2012 | 36.21 | 36.55 | 34.66 | 34.85 | 2,514,206 | -1.85(-5.04%) |
May 31, 2012 | 37.06 | 37.22 | 36.38 | 36.70 | 1,508,989 | -0.36(-0.98%) |
May 30, 2012 | 37.21 | 37.33 | 36.68 | 37.06 | 1,161,280 | -0.60(-1.59%) |
May 29, 2012 | 38.08 | 38.09 | 37.11 | 37.66 | 1,197,989 | -0.01(-0.03%) |
May 25, 2012 | 37.89 | 38.03 | 37.30 | 37.67 | 886,494 | -0.19(-0.50%) |
May 24, 2012 | 37.02 | 38.08 | 36.71 | 37.86 | 2,474,518 | +1.24(+3.38%) |
May 23, 2012 | 35.70 | 37.29 | 34.76 | 36.62 | 2,439,828 | +0.90(+2.53%) |
May 22, 2012 | 36.43 | 37.01 | 35.42 | 35.71 | 2,011,739 | -0.55(-1.52%) |
May 21, 2012 | 34.90 | 36.27 | 34.90 | 36.27 | 1,319,930 | +1.40(+4.02%) |
May 18, 2012 | 34.69 | 35.10 | 33.47 | 34.87 | 3,586,156 | +0.07(+0.19%) |
May 17, 2012 | 36.88 | 36.90 | 34.43 | 34.80 | 2,280,709 | -2.10(-5.70%) |
May 16, 2012 | 37.18 | 37.36 | 36.30 | 36.90 | 1,130,509 | -0.23(-0.62%) |
May 15, 2012 | 36.89 | 37.28 | 36.68 | 37.13 | 1,292,406 | +0.36(+0.98%) |
May 14, 2012 | 37.97 | 38.68 | 36.49 | 36.77 | 2,274,920 | -1.78(-4.62%) |
May 11, 2012 | 38.36 | 39.13 | 37.96 | 38.55 | 1,995,033 | -0.41(-1.05%) |
May 10, 2012 | 38.58 | 39.49 | 38.09 | 38.96 | 1,475,541 | +0.55(+1.44%) |
May 09, 2012 | 36.63 | 38.73 | 36.42 | 38.41 | 1,960,816 | +1.55(+4.21%) |
May 08, 2012 | 35.63 | 37.84 | 35.09 | 36.86 | 3,047,001 | +1.10(+3.06%) |
May 07, 2012 | 35.49 | 36.47 | 35.35 | 35.76 | 1,569,839 | -0.06(-0.16%) |
May 04, 2012 | 36.25 | 37.52 | 35.03 | 35.82 | 2,550,834 | -0.82(-2.24%) |
May 03, 2012 | 37.51 | 37.88 | 36.38 | 36.64 | 1,064,406 | -0.79(-2.11%) |
May 02, 2012 | 36.70 | 37.73 | 36.19 | 37.43 | 1,632,116 | +0.73(+2.00%) |
May 01, 2012 | 37.20 | 38.44 | 35.84 | 36.70 | 5,249,448 | -0.50(-1.36%) |
Apr 30, 2012 | 37.14 | 37.62 | 35.82 | 37.20 | 5,692,230 | -1.84(-4.71%) |
Apr 27, 2012 | 38.53 | 39.95 | 38.37 | 39.04 | 2,241,190 | +0.86(+2.24%) |
Apr 26, 2012 | 38.68 | 38.76 | 37.38 | 38.18 | 1,827,336 | +0.19(+0.50%) |
Apr 25, 2012 | 36.16 | 38.88 | 36.11 | 37.99 | 5,393,263 | +4.20(+12.43%) |
Apr 24, 2012 | 34.60 | 34.68 | 33.04 | 33.79 | 3,533,550 | -0.64(-1.85%) |
Apr 23, 2012 | 33.69 | 34.57 | 33.64 | 34.43 | 2,453,386 | +0.48(+1.40%) |
Apr 20, 2012 | 33.92 | 34.18 | 33.49 | 33.95 | 1,493,984 | +0.36(+1.08%) |
Apr 19, 2012 | 33.65 | 33.90 | 33.09 | 33.59 | 1,169,699 | +0.10(+0.28%) |
Apr 18, 2012 | 33.01 | 33.74 | 32.73 | 33.49 | 1,904,709 | +0.44(+1.33%) |
Apr 17, 2012 | 32.17 | 33.28 | 31.86 | 33.06 | 2,337,298 | +1.20(+3.77%) |
Apr 16, 2012 | 32.49 | 32.70 | 31.57 | 31.86 | 1,254,668 | -0.45(-1.39%) |
Apr 13, 2012 | 33.02 | 33.11 | 32.22 | 32.30 | 1,273,995 | -0.71(-2.16%) |
Apr 12, 2012 | 33.38 | 33.51 | 32.91 | 33.02 | 853,246 | -0.30(-0.91%) |
Apr 11, 2012 | 32.62 | 33.33 | 32.38 | 33.32 | 939,223 | +1.01(+3.12%) |
Apr 10, 2012 | 33.78 | 34.20 | 32.15 | 32.31 | 1,611,697 | -1.30(-3.85%) |
Apr 09, 2012 | 33.22 | 33.90 | 32.42 | 33.61 | 1,776,740 | -0.38(-1.12%) |
Apr 05, 2012 | 33.84 | 34.37 | 33.78 | 33.99 | 928,733 | -0.06(-0.17%) |
Apr 04, 2012 | 33.99 | 34.26 | 33.76 | 34.05 | 1,119,287 | -0.31(-0.91%) |
Apr 03, 2012 | 33.86 | 34.38 | 33.49 | 34.36 | 2,937,081 | +1.12(+3.38%) |