Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 32.06 | 32.80 | 31.88 | 32.10 | 3,149,065 | +0.43(+1.35%) |
Jun 28, 2012 | 31.41 | 31.89 | 31.11 | 31.67 | 3,988,254 | -0.04(-0.13%) |
Jun 27, 2012 | 32.18 | 32.28 | 31.43 | 31.71 | 3,857,194 | -0.52(-1.61%) |
Jun 26, 2012 | 31.97 | 32.48 | 31.97 | 32.23 | 2,079,516 | +0.24(+0.76%) |
Jun 25, 2012 | 32.53 | 32.59 | 31.77 | 31.98 | 2,574,083 | -0.61(-1.88%) |
Jun 22, 2012 | 32.70 | 32.99 | 32.50 | 32.60 | 4,027,162 | +0.09(+0.26%) |
Jun 21, 2012 | 33.23 | 33.52 | 32.51 | 32.51 | 2,909,708 | -0.68(-2.03%) |
Jun 20, 2012 | 33.58 | 33.60 | 33.00 | 33.19 | 2,714,356 | -0.32(-0.96%) |
Jun 19, 2012 | 33.92 | 34.05 | 33.38 | 33.51 | 3,450,727 | -0.28(-0.82%) |
Jun 18, 2012 | 33.08 | 34.05 | 32.86 | 33.79 | 4,143,854 | +0.51(+1.55%) |
Jun 15, 2012 | 32.86 | 33.33 | 32.54 | 33.27 | 3,681,471 | +0.60(+1.84%) |
Jun 14, 2012 | 32.64 | 32.82 | 32.41 | 32.67 | 2,957,981 | +0.14(+0.45%) |
Jun 13, 2012 | 32.85 | 33.10 | 32.49 | 32.52 | 2,660,788 | -0.43(-1.30%) |
Jun 12, 2012 | 32.86 | 33.04 | 32.50 | 32.95 | 2,695,419 | +0.24(+0.74%) |
Jun 11, 2012 | 32.88 | 33.24 | 32.66 | 32.71 | 4,797,505 | +0.20(+0.63%) |
Jun 08, 2012 | 31.82 | 32.53 | 31.60 | 32.51 | 2,706,011 | +0.58(+1.81%) |
Jun 07, 2012 | 32.65 | 32.73 | 31.84 | 31.93 | 4,554,490 | -0.33(-1.04%) |
Jun 06, 2012 | 32.15 | 32.79 | 32.06 | 32.26 | 5,011,795 | +0.21(+0.66%) |
Jun 05, 2012 | 31.17 | 32.33 | 31.08 | 32.05 | 7,652,103 | +0.88(+2.83%) |
Jun 04, 2012 | 30.77 | 31.23 | 30.77 | 31.17 | 5,091,211 | +0.45(+1.47%) |
Jun 01, 2012 | 30.24 | 30.72 | 30.18 | 30.72 | 5,062,948 | -0.07(-0.22%) |
May 31, 2012 | 31.16 | 31.40 | 30.60 | 30.78 | 5,276,514 | -0.38(-1.23%) |
May 30, 2012 | 31.31 | 31.37 | 30.94 | 31.17 | 3,317,867 | -0.36(-1.15%) |
May 29, 2012 | 31.61 | 31.67 | 31.13 | 31.53 | 2,787,595 | +0.15(+0.49%) |
May 25, 2012 | 31.18 | 31.57 | 30.94 | 31.38 | 4,418,466 | +0.76(+2.48%) |
May 24, 2012 | 30.37 | 30.66 | 30.30 | 30.62 | 4,141,921 | +0.32(+1.05%) |
May 23, 2012 | 30.44 | 30.70 | 29.76 | 30.30 | 5,828,474 | -0.45(-1.45%) |
May 22, 2012 | 31.56 | 31.90 | 30.54 | 30.75 | 5,010,437 | -0.80(-2.53%) |
May 21, 2012 | 31.00 | 31.69 | 30.90 | 31.54 | 5,645,631 | +0.71(+2.30%) |
May 18, 2012 | 30.63 | 31.41 | 30.63 | 30.84 | 6,314,461 | +0.53(+1.74%) |
May 17, 2012 | 30.50 | 31.03 | 30.26 | 30.31 | 4,742,033 | -0.38(-1.23%) |
May 16, 2012 | 31.01 | 31.42 | 30.67 | 30.68 | 3,412,858 | -0.22(-0.70%) |
May 15, 2012 | 31.13 | 31.21 | 30.75 | 30.90 | 4,071,697 | -0.19(-0.60%) |
May 14, 2012 | 31.12 | 31.36 | 30.86 | 31.09 | 2,329,386 | -0.34(-1.08%) |
May 11, 2012 | 31.26 | 31.83 | 30.86 | 31.43 | 4,456,343 | +0.15(+0.47%) |
May 10, 2012 | 31.39 | 31.57 | 31.15 | 31.28 | 3,905,320 | +0.20(+0.66%) |
May 09, 2012 | 30.44 | 31.25 | 30.28 | 31.07 | 5,154,633 | +0.37(+1.20%) |
May 08, 2012 | 30.50 | 30.76 | 30.30 | 30.71 | 5,248,309 | +0.19(+0.61%) |
May 07, 2012 | 30.84 | 31.07 | 30.40 | 30.52 | 5,213,704 | -0.34(-1.10%) |
May 04, 2012 | 31.48 | 31.53 | 30.84 | 30.86 | 4,016,417 | -0.71(-2.26%) |
May 03, 2012 | 31.52 | 31.94 | 31.12 | 31.57 | 5,339,802 | +0.12(+0.38%) |
May 02, 2012 | 31.99 | 31.99 | 31.37 | 31.45 | 3,940,327 | -0.63(-1.96%) |
May 01, 2012 | 31.77 | 32.34 | 31.60 | 32.08 | 4,072,065 | +0.31(+0.96%) |
Apr 30, 2012 | 32.01 | 32.04 | 31.66 | 31.77 | 3,393,614 | -0.31(-0.95%) |
Apr 27, 2012 | 32.78 | 32.98 | 31.94 | 32.08 | 4,199,653 | -0.67(-2.05%) |
Apr 26, 2012 | 31.98 | 32.86 | 31.91 | 32.75 | 7,396,945 | +0.10(+0.31%) |
Apr 25, 2012 | 32.76 | 32.89 | 32.45 | 32.65 | 3,560,735 | +0.07(+0.21%) |
Apr 24, 2012 | 32.59 | 32.86 | 32.44 | 32.58 | 2,426,527 | +0.08(+0.25%) |
Apr 23, 2012 | 32.39 | 32.59 | 32.10 | 32.50 | 2,977,658 | -0.14(-0.42%) |
Apr 20, 2012 | 33.29 | 33.29 | 32.49 | 32.63 | 4,625,950 | -0.53(-1.59%) |
Apr 19, 2012 | 33.33 | 33.46 | 32.95 | 33.16 | 3,060,617 | -0.11(-0.32%) |
Apr 18, 2012 | 33.31 | 33.48 | 33.04 | 33.27 | 3,459,512 | -0.22(-0.65%) |
Apr 17, 2012 | 33.82 | 33.82 | 33.14 | 33.49 | 5,137,363 | -0.06(-0.18%) |
Apr 16, 2012 | 34.08 | 34.14 | 33.42 | 33.55 | 3,339,186 | -0.18(-0.52%) |
Apr 13, 2012 | 34.33 | 34.33 | 33.69 | 33.72 | 6,337,403 | -0.64(-1.85%) |
Apr 12, 2012 | 33.93 | 34.37 | 33.61 | 34.36 | 3,070,147 | +0.40(+1.18%) |
Apr 11, 2012 | 34.16 | 34.26 | 33.83 | 33.96 | 3,329,012 | +0.24(+0.72%) |
Apr 10, 2012 | 33.87 | 34.15 | 33.59 | 33.71 | 3,555,272 | -0.31(-0.90%) |
Apr 09, 2012 | 33.86 | 34.16 | 33.52 | 34.02 | 3,299,971 | -0.39(-1.14%) |
Apr 05, 2012 | 34.06 | 34.57 | 34.06 | 34.41 | 3,133,602 | +0.20(+0.60%) |
Apr 04, 2012 | 34.36 | 34.62 | 34.07 | 34.21 | 3,749,460 | -0.26(-0.76%) |
Apr 03, 2012 | 34.77 | 34.87 | 33.96 | 34.47 | 5,221,209 | -0.34(-0.97%) |