Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 37.33 | 37.86 | 37.02 | 37.86 | 1,205,844 | +1.33(+3.64%) |
Jun 28, 2012 | 35.51 | 36.58 | 35.42 | 36.53 | 946,071 | +0.62(+1.73%) |
Jun 27, 2012 | 35.11 | 35.97 | 35.03 | 35.91 | 750,117 | +1.01(+2.89%) |
Jun 26, 2012 | 34.52 | 35.07 | 34.43 | 34.90 | 1,399,610 | +0.40(+1.16%) |
Jun 25, 2012 | 34.90 | 35.09 | 33.61 | 34.50 | 1,669,876 | -0.90(-2.54%) |
Jun 22, 2012 | 35.32 | 35.55 | 35.08 | 35.40 | 859,292 | +0.28(+0.80%) |
Jun 21, 2012 | 36.24 | 36.35 | 35.07 | 35.12 | 1,041,236 | -1.04(-2.88%) |
Jun 20, 2012 | 36.42 | 36.71 | 35.64 | 36.16 | 903,790 | -0.55(-1.50%) |
Jun 19, 2012 | 36.00 | 36.79 | 36.00 | 36.71 | 990,130 | +0.80(+2.23%) |
Jun 18, 2012 | 35.65 | 36.05 | 35.50 | 35.91 | 583,296 | -0.03(-0.08%) |
Jun 15, 2012 | 35.76 | 35.96 | 35.37 | 35.94 | 976,715 | +0.36(+1.01%) |
Jun 14, 2012 | 35.41 | 35.76 | 35.20 | 35.58 | 948,810 | +0.23(+0.65%) |
Jun 13, 2012 | 35.76 | 35.76 | 35.12 | 35.35 | 1,065,791 | -0.51(-1.42%) |
Jun 12, 2012 | 35.65 | 35.98 | 35.26 | 35.86 | 1,237,898 | +0.28(+0.79%) |
Jun 11, 2012 | 36.88 | 36.93 | 35.54 | 35.58 | 777,327 | -0.86(-2.36%) |
Jun 08, 2012 | 35.97 | 36.46 | 35.62 | 36.44 | 1,152,771 | +0.23(+0.64%) |
Jun 07, 2012 | 37.02 | 37.57 | 36.14 | 36.21 | 813,371 | -0.24(-0.66%) |
Jun 06, 2012 | 35.97 | 36.72 | 35.83 | 36.45 | 840,944 | +0.87(+2.45%) |
Jun 05, 2012 | 34.26 | 35.59 | 34.24 | 35.58 | 1,367,087 | +1.18(+3.43%) |
Jun 04, 2012 | 34.99 | 35.12 | 34.21 | 34.40 | 1,452,785 | -0.55(-1.57%) |
Jun 01, 2012 | 34.78 | 35.40 | 34.78 | 34.95 | 1,603,535 | -0.57(-1.60%) |
May 31, 2012 | 36.07 | 36.11 | 35.16 | 35.52 | 1,845,839 | -0.57(-1.58%) |
May 30, 2012 | 36.94 | 36.94 | 35.95 | 36.09 | 1,216,221 | -1.35(-3.61%) |
May 29, 2012 | 37.31 | 37.71 | 37.22 | 37.44 | 828,495 | +0.48(+1.30%) |
May 25, 2012 | 37.00 | 37.30 | 36.80 | 36.96 | 729,461 | -0.07(-0.19%) |
May 24, 2012 | 37.04 | 37.16 | 36.49 | 37.03 | 932,937 | +0.04(+0.11%) |
May 23, 2012 | 36.16 | 37.08 | 35.84 | 36.99 | 1,041,207 | +0.47(+1.29%) |
May 22, 2012 | 37.14 | 37.37 | 36.25 | 36.52 | 1,051,701 | -0.44(-1.19%) |
May 21, 2012 | 36.10 | 37.15 | 36.09 | 36.96 | 1,153,983 | +0.82(+2.27%) |
May 18, 2012 | 36.68 | 36.76 | 36.00 | 36.14 | 1,188,360 | -0.31(-0.85%) |
May 17, 2012 | 37.15 | 37.35 | 36.45 | 36.45 | 1,473,533 | -0.68(-1.83%) |
May 16, 2012 | 37.97 | 38.10 | 37.13 | 37.13 | 1,552,942 | -0.46(-1.22%) |
May 15, 2012 | 37.90 | 38.42 | 37.47 | 37.59 | 1,284,414 | -0.66(-1.73%) |
May 14, 2012 | 38.25 | 38.66 | 38.21 | 38.25 | 666,052 | -0.61(-1.57%) |
May 11, 2012 | 38.71 | 39.36 | 38.52 | 38.86 | 757,058 | -0.12(-0.31%) |
May 10, 2012 | 39.77 | 39.97 | 38.84 | 38.98 | 1,156,297 | -0.31(-0.79%) |
May 09, 2012 | 38.15 | 39.58 | 38.11 | 39.29 | 1,497,242 | +0.15(+0.38%) |
May 08, 2012 | 39.01 | 39.24 | 38.29 | 39.14 | 1,158,407 | -0.15(-0.38%) |
May 07, 2012 | 39.46 | 39.95 | 39.07 | 39.29 | 1,054,191 | -0.26(-0.66%) |
May 04, 2012 | 40.55 | 40.80 | 39.20 | 39.55 | 1,822,717 | -1.36(-3.32%) |
May 03, 2012 | 41.74 | 41.74 | 40.58 | 40.91 | 2,180,973 | -0.89(-2.13%) |
May 02, 2012 | 41.67 | 42.01 | 41.07 | 41.80 | 1,510,102 | -0.06(-0.14%) |
May 01, 2012 | 41.13 | 42.07 | 40.72 | 41.86 | 3,340,472 | -1.97(-4.49%) |
Apr 30, 2012 | 44.40 | 44.44 | 43.59 | 43.83 | 987,693 | -0.77(-1.73%) |
Apr 27, 2012 | 44.10 | 44.94 | 43.63 | 44.60 | 1,106,965 | +0.77(+1.76%) |
Apr 26, 2012 | 43.44 | 44.00 | 43.16 | 43.83 | 715,693 | +0.27(+0.62%) |
Apr 25, 2012 | 43.48 | 43.84 | 43.07 | 43.56 | 785,909 | +0.68(+1.59%) |
Apr 24, 2012 | 42.78 | 43.19 | 42.59 | 42.88 | 681,889 | +0.19(+0.45%) |
Apr 23, 2012 | 42.48 | 42.75 | 42.18 | 42.69 | 705,337 | -0.49(-1.13%) |
Apr 20, 2012 | 43.35 | 43.67 | 43.00 | 43.18 | 1,045,272 | +0.00(+0.00%) |
Apr 19, 2012 | 43.82 | 44.17 | 42.79 | 43.18 | 723,984 | -0.68(-1.55%) |
Apr 18, 2012 | 44.00 | 44.09 | 43.51 | 43.86 | 818,168 | -0.39(-0.88%) |
Apr 17, 2012 | 43.73 | 44.58 | 43.59 | 44.25 | 818,256 | +0.97(+2.24%) |
Apr 16, 2012 | 43.12 | 43.69 | 42.93 | 43.28 | 1,407,141 | +0.38(+0.89%) |
Apr 13, 2012 | 43.48 | 43.54 | 42.79 | 42.90 | 1,171,839 | -0.76(-1.74%) |
Apr 12, 2012 | 42.72 | 43.74 | 42.65 | 43.66 | 739,918 | +0.99(+2.32%) |
Apr 11, 2012 | 42.68 | 42.90 | 42.15 | 42.67 | 790,997 | +0.75(+1.79%) |
Apr 10, 2012 | 42.28 | 42.91 | 41.89 | 41.92 | 1,109,993 | -1.10(-2.56%) |
Apr 09, 2012 | 42.76 | 43.10 | 42.53 | 43.02 | 1,403,075 | -0.75(-1.71%) |
Apr 05, 2012 | 43.69 | 44.14 | 43.50 | 43.77 | 900,863 | -0.16(-0.36%) |
Apr 04, 2012 | 44.28 | 44.50 | 43.93 | 43.93 | 961,313 | -0.80(-1.79%) |
Apr 03, 2012 | 44.57 | 44.90 | 44.32 | 44.73 | 798,608 | -0.02(-0.04%) |