Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 35.18 | 36.47 | 35.17 | 36.08 | 1,032,757 | +1.58(+4.59%) |
Jun 28, 2012 | 33.49 | 34.52 | 33.40 | 34.50 | 994,802 | +0.65(+1.91%) |
Jun 27, 2012 | 34.05 | 34.22 | 33.61 | 33.85 | 726,256 | -0.13(-0.39%) |
Jun 26, 2012 | 33.97 | 34.26 | 33.59 | 33.98 | 642,273 | +0.15(+0.44%) |
Jun 25, 2012 | 34.08 | 34.08 | 33.57 | 33.84 | 493,581 | -0.64(-1.85%) |
Jun 22, 2012 | 34.66 | 34.67 | 34.25 | 34.48 | 864,040 | +0.09(+0.26%) |
Jun 21, 2012 | 35.71 | 35.89 | 34.20 | 34.38 | 738,234 | -1.38(-3.85%) |
Jun 20, 2012 | 36.17 | 36.35 | 35.51 | 35.76 | 667,924 | -0.37(-1.02%) |
Jun 19, 2012 | 35.71 | 36.32 | 35.70 | 36.13 | 820,556 | +0.53(+1.50%) |
Jun 18, 2012 | 35.31 | 35.68 | 34.96 | 35.60 | 533,511 | +0.18(+0.51%) |
Jun 15, 2012 | 35.67 | 36.08 | 35.25 | 35.42 | 1,185,077 | -0.06(-0.16%) |
Jun 14, 2012 | 34.98 | 35.79 | 34.87 | 35.48 | 439,601 | +0.61(+1.76%) |
Jun 13, 2012 | 35.66 | 35.92 | 34.69 | 34.86 | 981,758 | -1.07(-2.99%) |
Jun 12, 2012 | 35.30 | 36.03 | 35.29 | 35.93 | 490,750 | +0.84(+2.41%) |
Jun 11, 2012 | 36.28 | 36.42 | 35.02 | 35.09 | 545,068 | -0.86(-2.39%) |
Jun 08, 2012 | 35.23 | 36.03 | 35.17 | 35.95 | 621,760 | +0.44(+1.25%) |
Jun 07, 2012 | 36.13 | 36.36 | 35.46 | 35.51 | 542,415 | -0.39(-1.10%) |
Jun 06, 2012 | 35.38 | 36.44 | 35.16 | 35.90 | 1,192,348 | +0.66(+1.86%) |
Jun 05, 2012 | 34.73 | 35.41 | 34.61 | 35.25 | 471,761 | +0.31(+0.89%) |
Jun 04, 2012 | 34.92 | 35.33 | 34.25 | 34.93 | 937,635 | +0.02(+0.05%) |
Jun 01, 2012 | 34.84 | 35.50 | 34.52 | 34.92 | 1,516,191 | -0.88(-2.45%) |
May 31, 2012 | 36.06 | 36.17 | 35.38 | 35.79 | 4,019,081 | -0.24(-0.66%) |
May 30, 2012 | 36.07 | 36.25 | 35.57 | 36.03 | 759,417 | -0.22(-0.61%) |
May 29, 2012 | 36.34 | 36.89 | 35.90 | 36.25 | 952,673 | -0.02(-0.07%) |
May 25, 2012 | 35.93 | 36.39 | 35.34 | 36.28 | 1,829,259 | +0.20(+0.55%) |
May 24, 2012 | 35.25 | 36.82 | 34.38 | 36.08 | 6,553,196 | -3.07(-7.83%) |
May 23, 2012 | 37.51 | 39.30 | 37.51 | 39.15 | 2,126,382 | +1.64(+4.37%) |
May 22, 2012 | 37.40 | 38.31 | 37.19 | 37.51 | 860,990 | +0.17(+0.46%) |
May 21, 2012 | 36.34 | 37.42 | 35.71 | 37.34 | 1,559,821 | +1.23(+3.41%) |
May 18, 2012 | 36.15 | 36.43 | 35.62 | 36.11 | 842,642 | +0.16(+0.43%) |
May 17, 2012 | 37.45 | 37.48 | 35.91 | 35.95 | 1,314,112 | -1.50(-4.01%) |
May 16, 2012 | 37.57 | 38.34 | 37.26 | 37.45 | 514,137 | +0.07(+0.20%) |
May 15, 2012 | 37.10 | 37.93 | 36.89 | 37.38 | 458,249 | +0.33(+0.89%) |
May 14, 2012 | 37.25 | 37.64 | 36.55 | 37.05 | 731,538 | -0.61(-1.61%) |
May 11, 2012 | 37.80 | 38.46 | 37.52 | 37.66 | 518,843 | -0.39(-1.01%) |
May 10, 2012 | 38.25 | 38.57 | 37.93 | 38.04 | 646,473 | +0.12(+0.32%) |
May 09, 2012 | 37.80 | 38.63 | 37.63 | 37.92 | 710,939 | -0.19(-0.49%) |
May 08, 2012 | 38.80 | 38.88 | 36.88 | 38.11 | 1,482,692 | -1.13(-2.88%) |
May 07, 2012 | 38.84 | 39.52 | 38.76 | 39.24 | 649,471 | +0.25(+0.65%) |
May 04, 2012 | 39.47 | 39.70 | 38.80 | 38.98 | 400,819 | -0.73(-1.84%) |
May 03, 2012 | 40.25 | 40.57 | 39.42 | 39.71 | 868,010 | -0.70(-1.72%) |
May 02, 2012 | 39.93 | 40.49 | 39.73 | 40.41 | 741,390 | +0.17(+0.43%) |
May 01, 2012 | 39.75 | 40.92 | 39.55 | 40.24 | 858,367 | +0.25(+0.64%) |
Apr 30, 2012 | 38.85 | 40.06 | 38.84 | 39.98 | 1,033,486 | +0.75(+1.90%) |
Apr 27, 2012 | 39.47 | 39.48 | 38.79 | 39.24 | 1,020,676 | +0.04(+0.10%) |
Apr 26, 2012 | 38.47 | 39.35 | 38.33 | 39.20 | 934,556 | +0.64(+1.66%) |
Apr 25, 2012 | 37.98 | 38.66 | 37.87 | 38.56 | 808,231 | +0.68(+1.80%) |
Apr 24, 2012 | 38.81 | 38.93 | 37.52 | 37.88 | 974,646 | -0.87(-2.24%) |
Apr 23, 2012 | 38.40 | 39.11 | 38.39 | 38.75 | 701,887 | -0.32(-0.82%) |
Apr 20, 2012 | 38.48 | 39.13 | 38.44 | 39.07 | 763,875 | +0.70(+1.82%) |
Apr 19, 2012 | 38.96 | 38.98 | 37.75 | 38.37 | 975,730 | -0.55(-1.41%) |
Apr 18, 2012 | 38.89 | 39.08 | 38.59 | 38.92 | 1,064,853 | -0.45(-1.15%) |
Apr 17, 2012 | 39.03 | 39.72 | 38.99 | 39.37 | 608,134 | +0.75(+1.93%) |
Apr 16, 2012 | 38.43 | 39.07 | 37.98 | 38.62 | 639,978 | +0.42(+1.09%) |
Apr 13, 2012 | 38.41 | 38.49 | 38.08 | 38.21 | 686,763 | -0.39(-1.00%) |
Apr 12, 2012 | 38.12 | 38.99 | 37.91 | 38.59 | 606,179 | +0.49(+1.29%) |
Apr 11, 2012 | 37.54 | 38.15 | 37.45 | 38.10 | 1,081,116 | +1.07(+2.88%) |
Apr 10, 2012 | 38.53 | 38.62 | 36.78 | 37.03 | 1,821,425 | -1.65(-4.26%) |
Apr 09, 2012 | 38.74 | 38.80 | 38.24 | 38.68 | 741,581 | -0.75(-1.89%) |
Apr 05, 2012 | 39.11 | 39.94 | 39.09 | 39.43 | 546,606 | +0.11(+0.27%) |
Apr 04, 2012 | 39.11 | 39.63 | 38.80 | 39.32 | 1,191,898 | -0.13(-0.33%) |
Apr 03, 2012 | 38.63 | 39.74 | 38.46 | 39.45 | 1,693,203 | +0.66(+1.71%) |