Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 30.51 | 31.05 | 30.47 | 31.05 | 3,593,447 | +1.16(+3.89%) |
Jun 28, 2012 | 30.36 | 30.45 | 29.47 | 29.88 | 2,486,982 | -0.81(-2.65%) |
Jun 27, 2012 | 30.64 | 30.98 | 30.64 | 30.70 | 1,158,489 | -0.07(-0.24%) |
Jun 26, 2012 | 30.54 | 30.90 | 30.21 | 30.77 | 2,197,409 | +0.25(+0.84%) |
Jun 25, 2012 | 30.87 | 30.91 | 30.31 | 30.52 | 1,958,737 | -0.78(-2.48%) |
Jun 22, 2012 | 31.25 | 31.50 | 31.06 | 31.30 | 1,828,970 | -0.07(-0.24%) |
Jun 21, 2012 | 32.35 | 32.48 | 31.28 | 31.37 | 1,194,270 | -0.98(-3.04%) |
Jun 20, 2012 | 32.60 | 32.68 | 32.20 | 32.35 | 1,007,099 | -0.29(-0.90%) |
Jun 19, 2012 | 32.43 | 32.85 | 32.27 | 32.65 | 957,819 | +0.41(+1.27%) |
Jun 18, 2012 | 31.78 | 32.28 | 31.64 | 32.24 | 1,034,250 | +0.25(+0.78%) |
Jun 15, 2012 | 31.71 | 32.12 | 31.47 | 31.99 | 1,351,757 | +0.42(+1.34%) |
Jun 14, 2012 | 31.50 | 31.90 | 31.33 | 31.56 | 1,431,608 | +0.19(+0.60%) |
Jun 13, 2012 | 32.17 | 32.24 | 31.29 | 31.38 | 1,914,691 | -0.90(-2.79%) |
Jun 12, 2012 | 31.94 | 32.30 | 31.62 | 32.28 | 1,320,680 | +0.54(+1.70%) |
Jun 11, 2012 | 32.65 | 32.75 | 31.71 | 31.74 | 1,407,118 | -0.47(-1.47%) |
Jun 08, 2012 | 31.83 | 32.21 | 31.46 | 32.21 | 1,362,141 | +0.30(+0.95%) |
Jun 07, 2012 | 32.14 | 32.23 | 31.86 | 31.91 | 1,768,672 | +0.24(+0.75%) |
Jun 06, 2012 | 30.89 | 31.67 | 30.81 | 31.67 | 1,762,606 | +1.12(+3.68%) |
Jun 05, 2012 | 30.08 | 30.62 | 30.03 | 30.55 | 958,414 | +0.28(+0.92%) |
Jun 04, 2012 | 30.26 | 30.63 | 29.77 | 30.27 | 1,572,883 | +0.01(+0.04%) |
Jun 01, 2012 | 30.92 | 31.11 | 30.16 | 30.26 | 1,632,012 | -1.24(-3.92%) |
May 31, 2012 | 31.24 | 31.64 | 31.03 | 31.49 | 2,496,609 | +0.20(+0.63%) |
May 30, 2012 | 30.79 | 31.39 | 30.65 | 31.29 | 1,769,500 | +0.02(+0.08%) |
May 29, 2012 | 30.89 | 31.35 | 30.88 | 31.27 | 1,207,709 | +0.70(+2.30%) |
May 25, 2012 | 30.81 | 30.83 | 30.46 | 30.57 | 606,333 | -0.27(-0.89%) |
May 24, 2012 | 30.81 | 30.92 | 30.46 | 30.84 | 937,611 | +0.04(+0.12%) |
May 23, 2012 | 30.25 | 30.83 | 29.93 | 30.80 | 1,112,041 | +0.26(+0.85%) |
May 22, 2012 | 30.42 | 30.78 | 30.27 | 30.54 | 1,518,640 | +0.12(+0.39%) |
May 21, 2012 | 30.17 | 30.55 | 29.96 | 30.42 | 1,814,185 | +0.43(+1.43%) |
May 18, 2012 | 30.01 | 30.40 | 29.82 | 29.99 | 2,107,426 | +0.07(+0.25%) |
May 17, 2012 | 30.66 | 30.66 | 29.87 | 29.92 | 2,061,330 | -0.78(-2.53%) |
May 16, 2012 | 30.89 | 31.10 | 30.65 | 30.70 | 1,212,493 | -0.04(-0.12%) |
May 15, 2012 | 30.94 | 31.09 | 30.60 | 30.73 | 1,097,459 | -0.17(-0.54%) |
May 14, 2012 | 30.93 | 31.22 | 30.62 | 30.90 | 658,606 | -0.32(-1.03%) |
May 11, 2012 | 30.87 | 31.49 | 30.87 | 31.22 | 773,942 | +0.06(+0.20%) |
May 10, 2012 | 31.39 | 31.54 | 31.00 | 31.16 | 886,115 | +0.01(+0.04%) |
May 09, 2012 | 31.24 | 31.35 | 30.86 | 31.15 | 868,366 | -0.45(-1.42%) |
May 08, 2012 | 30.86 | 31.63 | 30.62 | 31.60 | 1,703,619 | +0.52(+1.68%) |
May 07, 2012 | 31.02 | 31.15 | 30.91 | 31.07 | 1,420,271 | -0.06(-0.20%) |
May 04, 2012 | 31.24 | 31.24 | 30.70 | 31.14 | 1,248,864 | -0.24(-0.77%) |
May 03, 2012 | 31.71 | 31.75 | 31.25 | 31.38 | 979,223 | -0.37(-1.17%) |
May 02, 2012 | 31.38 | 31.78 | 31.25 | 31.75 | 1,103,380 | +0.04(+0.12%) |
May 01, 2012 | 31.52 | 32.29 | 31.26 | 31.71 | 2,168,869 | +0.46(+1.47%) |
Apr 30, 2012 | 31.38 | 31.46 | 31.07 | 31.25 | 1,451,321 | -0.18(-0.57%) |
Apr 27, 2012 | 31.12 | 31.59 | 30.78 | 31.43 | 1,392,498 | +0.30(+0.96%) |
Apr 26, 2012 | 30.42 | 31.50 | 30.03 | 31.14 | 1,819,255 | +0.57(+1.87%) |
Apr 25, 2012 | 30.45 | 30.68 | 30.28 | 30.57 | 1,312,133 | +0.44(+1.46%) |
Apr 24, 2012 | 30.05 | 30.13 | 29.77 | 30.12 | 859,921 | +0.09(+0.31%) |
Apr 23, 2012 | 29.96 | 30.04 | 29.52 | 30.03 | 1,022,791 | -0.39(-1.29%) |
Apr 20, 2012 | 30.53 | 30.76 | 30.37 | 30.42 | 765,593 | +0.11(+0.37%) |
Apr 19, 2012 | 30.38 | 30.71 | 30.04 | 30.31 | 1,678,318 | -0.14(-0.45%) |
Apr 18, 2012 | 30.20 | 30.46 | 30.05 | 30.45 | 969,189 | +0.12(+0.39%) |
Apr 17, 2012 | 29.94 | 30.58 | 29.80 | 30.33 | 1,118,173 | +0.75(+2.52%) |
Apr 16, 2012 | 29.74 | 29.80 | 29.44 | 29.58 | 1,600,898 | -0.01(-0.02%) |
Apr 13, 2012 | 29.82 | 29.99 | 29.53 | 29.59 | 712,945 | -0.37(-1.24%) |
Apr 12, 2012 | 29.46 | 30.13 | 29.40 | 29.96 | 634,205 | +0.52(+1.75%) |
Apr 11, 2012 | 29.48 | 29.51 | 29.24 | 29.45 | 587,709 | +0.25(+0.87%) |
Apr 10, 2012 | 29.58 | 29.58 | 29.05 | 29.19 | 1,486,730 | -0.42(-1.41%) |
Apr 09, 2012 | 29.59 | 29.75 | 29.29 | 29.61 | 915,599 | -0.42(-1.39%) |
Apr 05, 2012 | 29.94 | 30.09 | 29.88 | 30.03 | 595,990 | -0.06(-0.19%) |
Apr 04, 2012 | 30.27 | 30.27 | 29.74 | 30.08 | 629,092 | -0.45(-1.46%) |
Apr 03, 2012 | 30.45 | 30.54 | 30.21 | 30.53 | 1,326,129 | +0.09(+0.31%) |