Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 31.18 | 32.66 | 30.64 | 32.30 | 794,677 | +1.81(+5.94%) |
Jun 28, 2012 | 30.31 | 31.14 | 29.89 | 30.49 | 437,028 | -0.19(-0.62%) |
Jun 27, 2012 | 31.05 | 31.43 | 30.39 | 30.68 | 289,718 | -0.34(-1.10%) |
Jun 26, 2012 | 30.63 | 31.40 | 30.01 | 31.02 | 238,487 | +0.43(+1.41%) |
Jun 25, 2012 | 31.48 | 32.30 | 30.43 | 30.59 | 669,593 | -1.47(-4.59%) |
Jun 22, 2012 | 32.37 | 33.77 | 31.72 | 32.06 | 4,457,593 | -0.26(-0.80%) |
Jun 21, 2012 | 32.73 | 33.38 | 32.11 | 32.32 | 719,590 | -0.45(-1.37%) |
Jun 20, 2012 | 32.24 | 33.54 | 31.78 | 32.77 | 772,799 | +0.53(+1.64%) |
Jun 19, 2012 | 31.81 | 32.96 | 31.57 | 32.24 | 770,046 | +0.62(+1.96%) |
Jun 18, 2012 | 30.79 | 31.81 | 30.79 | 31.62 | 735,848 | +0.61(+1.97%) |
Jun 15, 2012 | 30.62 | 31.40 | 30.41 | 31.01 | 633,098 | +0.30(+0.98%) |
Jun 14, 2012 | 30.04 | 31.28 | 30.04 | 30.71 | 672,794 | +0.59(+1.96%) |
Jun 13, 2012 | 31.20 | 31.25 | 29.06 | 30.12 | 1,421,240 | -2.91(-8.81%) |
Jun 12, 2012 | 32.74 | 33.76 | 32.26 | 33.03 | 456,420 | +0.36(+1.10%) |
Jun 11, 2012 | 33.89 | 34.03 | 32.16 | 32.67 | 498,847 | -1.20(-3.54%) |
Jun 08, 2012 | 34.43 | 34.93 | 33.82 | 33.87 | 286,792 | -0.67(-1.94%) |
Jun 07, 2012 | 34.36 | 35.40 | 34.31 | 34.54 | 702,025 | +0.46(+1.35%) |
Jun 06, 2012 | 33.24 | 34.38 | 33.24 | 34.08 | 229,650 | +1.01(+3.05%) |
Jun 05, 2012 | 32.37 | 33.66 | 31.55 | 33.07 | 355,240 | +0.57(+1.75%) |
Jun 04, 2012 | 32.00 | 32.81 | 31.67 | 32.50 | 580,534 | +0.95(+3.01%) |
Jun 01, 2012 | 33.25 | 33.40 | 30.98 | 31.55 | 1,470,421 | -2.33(-6.88%) |
May 31, 2012 | 35.20 | 36.00 | 33.85 | 33.88 | 1,040,028 | -1.52(-4.29%) |
May 30, 2012 | 36.15 | 37.07 | 35.19 | 35.40 | 300,274 | -1.05(-2.88%) |
May 29, 2012 | 36.17 | 37.31 | 36.17 | 36.45 | 267,893 | +0.53(+1.48%) |
May 25, 2012 | 36.56 | 37.20 | 35.75 | 35.92 | 372,926 | -0.63(-1.72%) |
May 24, 2012 | 36.80 | 37.47 | 36.18 | 36.55 | 255,292 | -0.13(-0.35%) |
May 23, 2012 | 36.09 | 36.79 | 35.58 | 36.68 | 759,076 | +0.03(+0.08%) |
May 22, 2012 | 36.13 | 37.47 | 36.03 | 36.65 | 566,345 | +0.60(+1.66%) |
May 21, 2012 | 34.86 | 36.61 | 34.81 | 36.05 | 679,382 | +0.90(+2.56%) |
May 18, 2012 | 36.38 | 36.68 | 34.57 | 35.15 | 597,813 | -0.68(-1.90%) |
May 17, 2012 | 37.23 | 37.91 | 35.50 | 35.83 | 367,122 | -1.51(-4.04%) |
May 16, 2012 | 37.36 | 38.47 | 37.01 | 37.34 | 416,741 | +0.17(+0.46%) |
May 15, 2012 | 37.42 | 38.00 | 36.92 | 37.17 | 346,426 | -0.06(-0.16%) |
May 14, 2012 | 37.51 | 38.48 | 37.19 | 37.23 | 393,586 | -0.41(-1.09%) |
May 11, 2012 | 38.74 | 38.74 | 37.55 | 37.64 | 136,422 | -0.68(-1.77%) |
May 10, 2012 | 38.35 | 38.99 | 38.00 | 38.32 | 177,298 | +0.27(+0.71%) |
May 09, 2012 | 36.47 | 38.39 | 35.97 | 38.05 | 278,291 | +1.20(+3.26%) |
May 08, 2012 | 37.16 | 37.41 | 35.65 | 36.85 | 455,036 | -0.71(-1.89%) |
May 07, 2012 | 37.55 | 38.19 | 37.24 | 37.56 | 217,206 | -0.14(-0.37%) |
May 04, 2012 | 37.42 | 38.15 | 37.42 | 37.70 | 293,171 | -0.07(-0.19%) |
May 03, 2012 | 37.67 | 38.27 | 37.38 | 37.77 | 463,021 | +0.10(+0.27%) |
May 02, 2012 | 37.55 | 38.59 | 36.97 | 37.67 | 327,529 | -0.09(-0.24%) |
May 01, 2012 | 37.14 | 37.84 | 36.72 | 37.76 | 659,616 | +0.47(+1.26%) |
Apr 30, 2012 | 38.91 | 39.47 | 37.25 | 37.29 | 575,637 | -1.71(-4.38%) |
Apr 27, 2012 | 39.12 | 41.43 | 38.14 | 39.00 | 1,849,258 | -3.77(-8.81%) |
Apr 26, 2012 | 41.12 | 43.42 | 40.99 | 42.77 | 747,684 | +1.54(+3.74%) |
Apr 25, 2012 | 40.43 | 41.41 | 39.96 | 41.23 | 466,423 | +1.07(+2.66%) |
Apr 24, 2012 | 38.59 | 40.64 | 38.59 | 40.16 | 354,973 | +1.60(+4.15%) |
Apr 23, 2012 | 37.44 | 39.64 | 37.10 | 38.56 | 524,248 | +0.73(+1.93%) |
Apr 20, 2012 | 37.54 | 38.33 | 37.54 | 37.83 | 199,078 | +0.33(+0.88%) |
Apr 19, 2012 | 37.42 | 38.28 | 37.00 | 37.50 | 233,521 | -0.05(-0.13%) |
Apr 18, 2012 | 38.03 | 38.03 | 37.38 | 37.55 | 121,169 | -0.66(-1.73%) |
Apr 17, 2012 | 37.80 | 38.76 | 37.80 | 38.21 | 251,909 | +0.61(+1.62%) |
Apr 16, 2012 | 37.38 | 38.21 | 37.38 | 37.60 | 244,274 | +0.28(+0.75%) |
Apr 13, 2012 | 37.52 | 37.64 | 36.87 | 37.32 | 57,530 | -0.42(-1.11%) |
Apr 12, 2012 | 37.17 | 38.31 | 37.07 | 37.74 | 152,544 | +0.58(+1.56%) |
Apr 11, 2012 | 36.38 | 37.24 | 36.38 | 37.16 | 267,615 | +1.12(+3.11%) |
Apr 10, 2012 | 36.40 | 36.86 | 35.88 | 36.04 | 455,858 | -0.42(-1.15%) |
Apr 09, 2012 | 37.00 | 37.00 | 36.21 | 36.46 | 374,047 | -1.00(-2.67%) |
Apr 05, 2012 | 38.76 | 38.94 | 37.28 | 37.46 | 555,029 | -1.31(-3.38%) |
Apr 04, 2012 | 39.45 | 39.58 | 38.19 | 38.77 | 577,235 | -1.12(-2.81%) |
Apr 03, 2012 | 39.06 | 40.53 | 38.97 | 39.89 | 326,807 | +0.96(+2.47%) |