Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 40.74 | 40.82 | 40.07 | 40.25 | 5,345,724 | +0.35(+0.88%) |
Jun 28, 2012 | 40.07 | 40.08 | 39.27 | 39.89 | 3,420,274 | -0.28(-0.70%) |
Jun 27, 2012 | 39.76 | 40.31 | 39.55 | 40.18 | 4,204,055 | +0.66(+1.67%) |
Jun 26, 2012 | 39.71 | 40.08 | 39.03 | 39.52 | 3,803,718 | -0.10(-0.26%) |
Jun 25, 2012 | 40.12 | 40.16 | 39.47 | 39.62 | 4,113,684 | -0.90(-2.22%) |
Jun 22, 2012 | 40.61 | 40.86 | 40.31 | 40.52 | 4,788,099 | -0.09(-0.23%) |
Jun 21, 2012 | 41.59 | 41.74 | 40.56 | 40.61 | 5,370,519 | -0.81(-1.96%) |
Jun 20, 2012 | 41.18 | 41.64 | 40.87 | 41.43 | 5,074,083 | +0.45(+1.09%) |
Jun 19, 2012 | 40.75 | 41.26 | 40.46 | 40.98 | 3,020,323 | +0.36(+0.88%) |
Jun 18, 2012 | 40.60 | 40.86 | 40.30 | 40.62 | 2,325,297 | -0.18(-0.44%) |
Jun 15, 2012 | 40.26 | 40.84 | 39.83 | 40.80 | 7,961,144 | +0.77(+1.92%) |
Jun 14, 2012 | 39.66 | 40.38 | 39.52 | 40.03 | 4,398,752 | +0.52(+1.32%) |
Jun 13, 2012 | 40.44 | 40.76 | 39.30 | 39.51 | 6,795,561 | -1.42(-3.47%) |
Jun 12, 2012 | 40.48 | 41.01 | 40.29 | 40.93 | 5,214,275 | +0.66(+1.64%) |
Jun 11, 2012 | 41.15 | 41.32 | 40.19 | 40.27 | 3,143,329 | -0.50(-1.24%) |
Jun 08, 2012 | 40.34 | 40.90 | 40.14 | 40.78 | 2,898,707 | +0.22(+0.55%) |
Jun 07, 2012 | 40.45 | 41.04 | 40.40 | 40.55 | 4,880,605 | +0.61(+1.53%) |
Jun 06, 2012 | 39.35 | 40.27 | 39.16 | 39.94 | 5,985,825 | +0.86(+2.21%) |
Jun 05, 2012 | 39.12 | 39.19 | 38.79 | 39.08 | 4,576,584 | -0.08(-0.21%) |
Jun 04, 2012 | 39.73 | 39.77 | 38.88 | 39.16 | 5,473,062 | -0.44(-1.10%) |
Jun 01, 2012 | 40.37 | 40.45 | 39.56 | 39.59 | 6,584,026 | -1.26(-3.08%) |
May 31, 2012 | 41.01 | 41.26 | 40.30 | 40.85 | 6,543,428 | -0.10(-0.24%) |
May 30, 2012 | 41.61 | 41.61 | 40.66 | 40.95 | 5,180,715 | -0.88(-2.10%) |
May 29, 2012 | 41.23 | 42.40 | 41.23 | 41.83 | 22,095,844 | +0.74(+1.81%) |
May 25, 2012 | 41.08 | 41.43 | 40.74 | 41.08 | 3,934,200 | -0.34(-0.83%) |
May 24, 2012 | 40.82 | 41.85 | 40.78 | 41.43 | 8,993,628 | +1.02(+2.52%) |
May 23, 2012 | 39.96 | 40.54 | 39.54 | 40.41 | 3,765,546 | +0.28(+0.70%) |
May 22, 2012 | 40.19 | 40.75 | 39.86 | 40.13 | 3,677,792 | -0.02(-0.04%) |
May 21, 2012 | 39.43 | 40.19 | 39.21 | 40.14 | 3,459,064 | +0.87(+2.22%) |
May 18, 2012 | 40.11 | 40.25 | 39.22 | 39.27 | 4,722,562 | -0.70(-1.75%) |
May 17, 2012 | 40.56 | 40.69 | 39.95 | 39.97 | 3,680,952 | -0.48(-1.18%) |
May 16, 2012 | 40.53 | 41.07 | 40.25 | 40.44 | 5,126,647 | +0.22(+0.56%) |
May 15, 2012 | 40.74 | 40.84 | 40.13 | 40.22 | 4,854,005 | -0.63(-1.55%) |
May 14, 2012 | 40.29 | 40.91 | 40.22 | 40.85 | 5,157,352 | +0.03(+0.08%) |
May 11, 2012 | 40.84 | 41.27 | 40.62 | 40.82 | 3,555,382 | -0.17(-0.42%) |
May 10, 2012 | 40.70 | 41.11 | 40.61 | 40.99 | 4,064,256 | +0.67(+1.66%) |
May 09, 2012 | 39.69 | 40.98 | 39.69 | 40.32 | 6,084,323 | +0.12(+0.30%) |
May 08, 2012 | 40.81 | 41.04 | 39.96 | 40.20 | 6,578,428 | -0.84(-2.04%) |
May 07, 2012 | 41.26 | 41.51 | 40.97 | 41.04 | 5,822,885 | -0.26(-0.62%) |
May 04, 2012 | 41.49 | 41.84 | 40.90 | 41.30 | 6,199,042 | -0.66(-1.57%) |
May 03, 2012 | 39.60 | 42.67 | 39.51 | 41.96 | 11,417,568 | +1.36(+3.35%) |
May 02, 2012 | 39.80 | 40.76 | 39.55 | 40.60 | 5,947,004 | +0.70(+1.76%) |
May 01, 2012 | 39.70 | 40.12 | 39.67 | 39.89 | 6,890,652 | +0.19(+0.47%) |
Apr 30, 2012 | 40.46 | 40.48 | 39.64 | 39.71 | 4,811,383 | -0.84(-2.07%) |
Apr 27, 2012 | 40.77 | 40.86 | 40.36 | 40.54 | 3,834,373 | -0.06(-0.15%) |
Apr 26, 2012 | 40.29 | 40.75 | 39.92 | 40.60 | 3,391,830 | +0.44(+1.09%) |
Apr 25, 2012 | 39.82 | 40.30 | 39.54 | 40.17 | 3,376,780 | +0.68(+1.73%) |
Apr 24, 2012 | 39.77 | 39.98 | 39.29 | 39.48 | 4,765,152 | -0.22(-0.56%) |
Apr 23, 2012 | 40.22 | 40.22 | 39.59 | 39.71 | 4,358,696 | -0.76(-1.88%) |
Apr 20, 2012 | 40.69 | 40.76 | 40.09 | 40.47 | 3,762,598 | +0.02(+0.04%) |
Apr 19, 2012 | 40.49 | 40.82 | 40.28 | 40.45 | 3,522,644 | -0.01(-0.03%) |
Apr 18, 2012 | 40.16 | 40.54 | 39.93 | 40.46 | 2,544,288 | +0.11(+0.27%) |
Apr 17, 2012 | 39.98 | 40.55 | 39.95 | 40.36 | 2,718,242 | +0.64(+1.62%) |
Apr 16, 2012 | 40.06 | 40.13 | 39.44 | 39.71 | 4,014,744 | -0.33(-0.81%) |
Apr 13, 2012 | 40.43 | 40.43 | 39.95 | 40.04 | 5,148,149 | -0.25(-0.63%) |
Apr 12, 2012 | 39.62 | 40.35 | 39.54 | 40.29 | 4,934,330 | +0.58(+1.45%) |
Apr 11, 2012 | 39.97 | 40.07 | 39.53 | 39.71 | 3,683,459 | +0.14(+0.35%) |
Apr 10, 2012 | 39.92 | 40.28 | 39.48 | 39.58 | 5,959,869 | -0.44(-1.09%) |
Apr 09, 2012 | 40.11 | 40.25 | 39.73 | 40.01 | 4,247,257 | -0.44(-1.08%) |
Apr 05, 2012 | 39.47 | 40.57 | 39.44 | 40.45 | 6,075,241 | +0.74(+1.85%) |
Apr 04, 2012 | 39.79 | 39.95 | 39.15 | 39.71 | 6,165,961 | -0.49(-1.21%) |
Apr 03, 2012 | 40.22 | 40.61 | 39.89 | 40.20 | 3,936,397 | -0.15(-0.36%) |