Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 44.85 | 45.42 | 44.54 | 45.23 | 6,438,071 | +0.59(+1.31%) |
Jun 28, 2012 | 43.92 | 44.76 | 43.41 | 44.65 | 7,249,025 | +0.35(+0.78%) |
Jun 27, 2012 | 44.42 | 45.17 | 44.19 | 44.30 | 7,636,793 | +0.26(+0.60%) |
Jun 26, 2012 | 42.97 | 44.51 | 42.94 | 44.04 | 10,914,105 | +1.83(+4.32%) |
Jun 25, 2012 | 41.89 | 42.74 | 41.72 | 42.21 | 5,280,095 | +0.43(+1.03%) |
Jun 22, 2012 | 41.85 | 42.00 | 41.15 | 41.78 | 7,521,691 | +0.25(+0.60%) |
Jun 21, 2012 | 42.91 | 43.01 | 41.27 | 41.53 | 3,856,899 | -1.40(-3.25%) |
Jun 20, 2012 | 42.95 | 43.52 | 42.55 | 42.93 | 3,549,950 | -0.26(-0.59%) |
Jun 19, 2012 | 41.81 | 43.47 | 41.81 | 43.19 | 6,720,403 | +1.70(+4.10%) |
Jun 18, 2012 | 40.72 | 41.83 | 40.62 | 41.48 | 3,857,320 | +0.43(+1.05%) |
Jun 15, 2012 | 39.68 | 41.13 | 39.49 | 41.05 | 6,468,167 | +1.74(+4.43%) |
Jun 14, 2012 | 39.24 | 39.77 | 38.71 | 39.31 | 3,707,731 | +0.08(+0.21%) |
Jun 13, 2012 | 39.95 | 40.02 | 38.90 | 39.23 | 4,504,414 | -0.92(-2.28%) |
Jun 12, 2012 | 39.43 | 40.19 | 38.91 | 40.15 | 3,561,989 | +1.01(+2.58%) |
Jun 11, 2012 | 40.75 | 40.79 | 39.08 | 39.14 | 3,397,713 | -0.92(-2.29%) |
Jun 08, 2012 | 39.14 | 40.34 | 38.68 | 40.05 | 4,267,347 | +0.66(+1.68%) |
Jun 07, 2012 | 40.25 | 40.44 | 39.28 | 39.39 | 3,597,223 | -0.21(-0.54%) |
Jun 06, 2012 | 38.85 | 39.93 | 38.78 | 39.61 | 4,615,201 | +1.22(+3.19%) |
Jun 05, 2012 | 37.41 | 38.58 | 37.35 | 38.39 | 5,162,428 | +0.70(+1.86%) |
Jun 04, 2012 | 37.43 | 37.77 | 36.70 | 37.68 | 5,547,901 | -0.29(-0.76%) |
Jun 01, 2012 | 38.67 | 38.76 | 37.88 | 37.97 | 6,077,559 | -1.41(-3.59%) |
May 31, 2012 | 39.52 | 39.73 | 38.60 | 39.39 | 3,887,442 | -0.21(-0.52%) |
May 30, 2012 | 40.45 | 40.49 | 39.50 | 39.59 | 3,872,146 | -1.26(-3.09%) |
May 29, 2012 | 40.35 | 41.16 | 40.29 | 40.86 | 4,024,015 | +0.83(+2.08%) |
May 25, 2012 | 40.18 | 40.44 | 39.77 | 40.02 | 2,488,972 | -0.24(-0.59%) |
May 24, 2012 | 40.05 | 40.47 | 39.51 | 40.26 | 4,413,790 | +0.31(+0.76%) |
May 23, 2012 | 38.53 | 40.01 | 38.20 | 39.96 | 5,206,028 | +0.98(+2.52%) |
May 22, 2012 | 39.78 | 40.20 | 38.63 | 38.97 | 4,017,810 | -0.74(-1.85%) |
May 21, 2012 | 38.53 | 39.87 | 38.41 | 39.71 | 4,527,878 | +1.32(+3.44%) |
May 18, 2012 | 37.95 | 38.78 | 37.89 | 38.39 | 5,555,087 | +0.65(+1.73%) |
May 17, 2012 | 38.67 | 39.03 | 37.65 | 37.73 | 5,283,262 | -0.94(-2.43%) |
May 16, 2012 | 39.24 | 39.96 | 38.48 | 38.67 | 4,852,464 | -0.42(-1.08%) |
May 15, 2012 | 39.72 | 40.25 | 39.00 | 39.10 | 4,202,271 | -0.60(-1.52%) |
May 14, 2012 | 39.96 | 40.23 | 39.40 | 39.70 | 3,297,187 | -0.72(-1.78%) |
May 11, 2012 | 40.11 | 41.05 | 40.07 | 40.42 | 4,269,726 | +0.02(+0.06%) |
May 10, 2012 | 41.40 | 41.45 | 40.23 | 40.39 | 5,199,167 | -0.49(-1.19%) |
May 09, 2012 | 41.08 | 41.55 | 40.43 | 40.88 | 6,357,384 | -1.02(-2.43%) |
May 08, 2012 | 41.68 | 41.98 | 41.00 | 41.90 | 5,099,370 | -0.39(-0.92%) |
May 07, 2012 | 41.80 | 42.81 | 41.72 | 42.28 | 3,361,872 | +0.20(+0.47%) |
May 04, 2012 | 42.96 | 43.07 | 41.71 | 42.09 | 3,927,801 | -1.14(-2.64%) |
May 03, 2012 | 43.52 | 43.76 | 42.96 | 43.23 | 3,034,940 | -0.37(-0.85%) |
May 02, 2012 | 43.68 | 43.99 | 43.26 | 43.60 | 3,114,521 | -0.26(-0.58%) |
May 01, 2012 | 43.51 | 44.42 | 43.30 | 43.85 | 5,667,682 | +0.22(+0.51%) |
Apr 30, 2012 | 43.70 | 44.11 | 43.35 | 43.63 | 3,093,077 | -0.15(-0.34%) |
Apr 27, 2012 | 43.67 | 43.99 | 43.10 | 43.78 | 3,972,658 | +0.30(+0.68%) |
Apr 26, 2012 | 43.37 | 43.62 | 42.83 | 43.48 | 5,004,729 | -0.46(-1.05%) |
Apr 25, 2012 | 44.23 | 44.39 | 43.32 | 43.95 | 8,553,291 | +2.25(+5.39%) |
Apr 24, 2012 | 41.69 | 42.11 | 41.31 | 41.70 | 3,384,490 | +0.07(+0.18%) |
Apr 23, 2012 | 41.71 | 41.79 | 41.15 | 41.62 | 4,002,585 | -0.73(-1.72%) |
Apr 20, 2012 | 42.10 | 42.74 | 41.97 | 42.35 | 4,625,311 | +0.36(+0.85%) |
Apr 19, 2012 | 42.02 | 42.19 | 41.48 | 42.00 | 3,480,818 | +0.23(+0.55%) |
Apr 18, 2012 | 41.86 | 42.18 | 41.60 | 41.76 | 2,634,244 | -0.26(-0.61%) |
Apr 17, 2012 | 41.67 | 42.38 | 41.54 | 42.02 | 4,451,723 | +0.62(+1.50%) |
Apr 16, 2012 | 41.76 | 41.86 | 41.14 | 41.40 | 5,533,243 | -0.10(-0.24%) |
Apr 13, 2012 | 42.20 | 42.34 | 41.43 | 41.50 | 4,351,919 | -0.77(-1.82%) |
Apr 12, 2012 | 41.49 | 42.52 | 41.39 | 42.27 | 6,715,943 | +0.98(+2.38%) |
Apr 11, 2012 | 41.98 | 41.98 | 40.90 | 41.29 | 8,525,679 | -0.12(-0.28%) |
Apr 10, 2012 | 42.30 | 42.46 | 40.95 | 41.40 | 9,217,503 | -1.25(-2.92%) |
Apr 09, 2012 | 43.12 | 43.36 | 42.44 | 42.65 | 7,138,832 | -1.10(-2.51%) |
Apr 05, 2012 | 44.35 | 44.90 | 43.68 | 43.75 | 5,209,695 | -0.73(-1.63%) |
Apr 04, 2012 | 44.84 | 45.17 | 44.38 | 44.47 | 6,184,055 | -0.93(-2.06%) |
Apr 03, 2012 | 45.90 | 46.19 | 44.98 | 45.41 | 6,542,434 | -0.58(-1.26%) |