Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 35.52 | 36.08 | 35.39 | 35.49 | 2,822,819 | +0.53(+1.52%) |
Jun 28, 2012 | 35.14 | 35.41 | 34.44 | 34.97 | 3,983,235 | -0.54(-1.52%) |
Jun 27, 2012 | 36.96 | 37.06 | 35.10 | 35.50 | 5,670,998 | -1.56(-4.21%) |
Jun 26, 2012 | 37.05 | 37.36 | 36.48 | 37.06 | 1,930,510 | +0.06(+0.17%) |
Jun 25, 2012 | 36.71 | 37.38 | 36.58 | 37.00 | 1,919,409 | -0.03(-0.09%) |
Jun 22, 2012 | 37.52 | 38.23 | 37.02 | 37.03 | 2,585,910 | -0.62(-1.63%) |
Jun 21, 2012 | 38.58 | 38.65 | 37.54 | 37.65 | 1,596,124 | -1.03(-2.67%) |
Jun 20, 2012 | 39.01 | 39.11 | 38.14 | 38.68 | 1,825,989 | -0.18(-0.46%) |
Jun 19, 2012 | 38.53 | 38.99 | 38.47 | 38.86 | 2,010,987 | +0.44(+1.13%) |
Jun 18, 2012 | 36.67 | 38.46 | 36.13 | 38.43 | 3,351,884 | +0.86(+2.29%) |
Jun 15, 2012 | 37.23 | 37.63 | 36.99 | 37.57 | 2,824,209 | +0.48(+1.30%) |
Jun 14, 2012 | 36.13 | 37.22 | 35.94 | 37.08 | 2,935,125 | +1.16(+3.22%) |
Jun 13, 2012 | 37.01 | 37.01 | 35.71 | 35.93 | 4,195,976 | -1.65(-4.38%) |
Jun 12, 2012 | 36.87 | 37.61 | 36.75 | 37.57 | 1,525,300 | +0.94(+2.58%) |
Jun 11, 2012 | 37.85 | 38.22 | 36.55 | 36.63 | 2,304,565 | -0.85(-2.27%) |
Jun 08, 2012 | 37.18 | 37.69 | 37.18 | 37.48 | 1,658,301 | +0.10(+0.27%) |
Jun 07, 2012 | 38.21 | 38.38 | 37.29 | 37.38 | 2,034,944 | -0.60(-1.59%) |
Jun 06, 2012 | 37.83 | 38.24 | 37.52 | 37.98 | 2,255,986 | +0.54(+1.44%) |
Jun 05, 2012 | 36.35 | 37.52 | 36.24 | 37.44 | 2,968,426 | +0.95(+2.60%) |
Jun 04, 2012 | 37.90 | 38.22 | 36.38 | 36.49 | 5,924,910 | -1.79(-4.69%) |
Jun 01, 2012 | 38.76 | 38.78 | 37.97 | 38.29 | 4,820,040 | -0.75(-1.93%) |
May 31, 2012 | 38.61 | 39.14 | 38.04 | 39.04 | 11,104,509 | +0.78(+2.04%) |
May 30, 2012 | 39.18 | 39.32 | 37.58 | 38.26 | 5,336,253 | -1.26(-3.19%) |
May 29, 2012 | 42.25 | 42.26 | 38.30 | 39.52 | 10,530,945 | -3.06(-7.18%) |
May 25, 2012 | 42.66 | 42.91 | 42.26 | 42.57 | 1,439,371 | +0.14(+0.32%) |
May 24, 2012 | 42.04 | 42.52 | 41.88 | 42.43 | 1,794,481 | +0.56(+1.35%) |
May 23, 2012 | 41.17 | 41.98 | 41.09 | 41.87 | 2,365,938 | +0.51(+1.24%) |
May 22, 2012 | 40.33 | 41.62 | 40.29 | 41.36 | 2,249,967 | +1.24(+3.09%) |
May 21, 2012 | 39.23 | 40.19 | 38.71 | 40.12 | 2,988,247 | +0.86(+2.20%) |
May 18, 2012 | 40.81 | 40.96 | 39.11 | 39.26 | 3,519,460 | -1.44(-3.53%) |
May 17, 2012 | 42.50 | 42.50 | 40.67 | 40.69 | 3,059,232 | -1.19(-2.84%) |
May 16, 2012 | 41.48 | 42.11 | 41.48 | 41.88 | 2,265,439 | +0.43(+1.05%) |
May 15, 2012 | 41.73 | 42.15 | 41.21 | 41.44 | 2,042,694 | -0.41(-0.99%) |
May 14, 2012 | 41.93 | 42.37 | 41.47 | 41.86 | 2,451,801 | -0.21(-0.50%) |
May 11, 2012 | 41.39 | 42.42 | 41.31 | 42.07 | 2,005,732 | +0.44(+1.04%) |
May 10, 2012 | 41.35 | 41.79 | 40.94 | 41.63 | 1,925,635 | +0.39(+0.95%) |
May 09, 2012 | 40.31 | 41.60 | 40.31 | 41.24 | 2,216,413 | +0.38(+0.92%) |
May 08, 2012 | 40.91 | 40.99 | 39.27 | 40.86 | 3,367,789 | -0.07(-0.18%) |
May 07, 2012 | 40.81 | 41.26 | 40.66 | 40.94 | 1,287,664 | -0.21(-0.51%) |
May 04, 2012 | 42.01 | 42.12 | 40.75 | 41.15 | 2,606,224 | -1.07(-2.53%) |
May 03, 2012 | 42.67 | 43.07 | 42.02 | 42.21 | 1,055,196 | -0.34(-0.79%) |
May 02, 2012 | 41.81 | 42.97 | 41.62 | 42.55 | 1,951,712 | +0.59(+1.41%) |
May 01, 2012 | 42.04 | 42.61 | 41.67 | 41.96 | 1,314,857 | -0.01(-0.03%) |
Apr 30, 2012 | 42.42 | 42.48 | 41.83 | 41.97 | 1,299,963 | -0.46(-1.08%) |
Apr 27, 2012 | 41.91 | 42.64 | 41.47 | 42.43 | 1,696,752 | +0.84(+2.01%) |
Apr 26, 2012 | 42.32 | 42.42 | 41.15 | 41.59 | 2,009,060 | +0.01(+0.03%) |
Apr 25, 2012 | 41.58 | 42.05 | 41.20 | 41.58 | 2,233,420 | +0.24(+0.58%) |
Apr 24, 2012 | 42.23 | 42.41 | 40.91 | 41.34 | 2,392,113 | -1.06(-2.49%) |
Apr 23, 2012 | 41.98 | 42.45 | 41.67 | 42.40 | 1,495,059 | -0.02(-0.05%) |
Apr 20, 2012 | 42.32 | 42.62 | 41.97 | 42.42 | 1,220,089 | +0.25(+0.59%) |
Apr 19, 2012 | 42.63 | 43.16 | 41.92 | 42.17 | 3,377,082 | -0.33(-0.78%) |
Apr 18, 2012 | 42.14 | 42.57 | 42.06 | 42.50 | 2,033,598 | +0.23(+0.53%) |
Apr 17, 2012 | 41.94 | 42.39 | 41.79 | 42.28 | 2,235,884 | +0.48(+1.14%) |
Apr 16, 2012 | 41.97 | 42.31 | 41.37 | 41.80 | 3,997,453 | -0.16(-0.38%) |
Apr 13, 2012 | 41.74 | 42.36 | 41.50 | 41.96 | 3,942,415 | +0.18(+0.44%) |
Apr 12, 2012 | 40.43 | 42.13 | 39.95 | 41.77 | 9,062,384 | +2.41(+6.12%) |
Apr 11, 2012 | 39.04 | 39.40 | 38.83 | 39.36 | 1,697,714 | +0.62(+1.61%) |
Apr 10, 2012 | 39.58 | 39.68 | 38.60 | 38.74 | 2,950,825 | -0.93(-2.34%) |
Apr 09, 2012 | 39.32 | 39.69 | 38.95 | 39.67 | 1,117,418 | -0.14(-0.35%) |
Apr 05, 2012 | 39.26 | 39.88 | 39.26 | 39.81 | 1,164,066 | +0.31(+0.78%) |
Apr 04, 2012 | 39.29 | 39.59 | 39.21 | 39.50 | 1,237,909 | -0.11(-0.28%) |
Apr 03, 2012 | 39.04 | 39.76 | 39.02 | 39.61 | 1,568,687 | +0.44(+1.12%) |