Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 42.06 | 42.33 | 41.70 | 41.75 | 1,301,379 | +0.18(+0.44%) |
Jun 28, 2012 | 41.08 | 41.64 | 40.96 | 41.57 | 510,900 | +0.20(+0.48%) |
Jun 27, 2012 | 41.51 | 41.60 | 41.19 | 41.37 | 444,220 | -0.01(-0.02%) |
Jun 26, 2012 | 41.56 | 41.70 | 41.09 | 41.38 | 563,439 | -0.06(-0.15%) |
Jun 25, 2012 | 41.89 | 41.90 | 41.32 | 41.44 | 566,142 | -0.96(-2.26%) |
Jun 22, 2012 | 42.43 | 42.54 | 41.86 | 42.40 | 592,567 | +0.14(+0.32%) |
Jun 21, 2012 | 43.26 | 43.31 | 42.20 | 42.26 | 745,313 | -0.92(-2.12%) |
Jun 20, 2012 | 43.59 | 43.59 | 42.98 | 43.18 | 723,319 | -0.47(-1.08%) |
Jun 19, 2012 | 42.93 | 43.81 | 42.93 | 43.65 | 531,906 | +0.72(+1.68%) |
Jun 18, 2012 | 42.74 | 43.01 | 42.48 | 42.93 | 622,654 | +0.17(+0.39%) |
Jun 15, 2012 | 42.51 | 42.90 | 42.43 | 42.76 | 688,871 | +0.50(+1.18%) |
Jun 14, 2012 | 42.01 | 42.37 | 41.82 | 42.26 | 649,548 | +0.33(+0.79%) |
Jun 13, 2012 | 42.59 | 42.60 | 41.78 | 41.93 | 620,540 | -0.81(-1.90%) |
Jun 12, 2012 | 42.52 | 42.74 | 42.31 | 42.74 | 639,787 | +0.40(+0.95%) |
Jun 11, 2012 | 43.15 | 43.26 | 42.31 | 42.34 | 664,798 | -0.46(-1.08%) |
Jun 08, 2012 | 42.33 | 42.80 | 42.07 | 42.80 | 345,768 | +0.31(+0.73%) |
Jun 07, 2012 | 43.82 | 43.82 | 42.43 | 42.49 | 706,940 | +0.20(+0.47%) |
Jun 06, 2012 | 41.64 | 42.29 | 41.64 | 42.29 | 485,222 | +0.99(+2.40%) |
Jun 05, 2012 | 40.93 | 41.40 | 40.83 | 41.30 | 471,583 | +0.15(+0.37%) |
Jun 04, 2012 | 41.27 | 41.32 | 40.71 | 41.15 | 788,786 | -0.03(-0.07%) |
Jun 01, 2012 | 42.15 | 42.16 | 41.02 | 41.18 | 1,495,238 | -1.54(-3.60%) |
May 31, 2012 | 42.84 | 42.90 | 42.35 | 42.71 | 934,168 | -0.14(-0.34%) |
May 30, 2012 | 43.33 | 43.46 | 42.85 | 42.86 | 738,906 | -0.92(-2.09%) |
May 29, 2012 | 43.63 | 44.07 | 43.47 | 43.77 | 364,193 | +0.57(+1.32%) |
May 25, 2012 | 43.40 | 43.61 | 43.09 | 43.21 | 335,092 | -0.23(-0.54%) |
May 24, 2012 | 43.12 | 43.54 | 42.90 | 43.44 | 654,513 | +0.31(+0.72%) |
May 23, 2012 | 42.93 | 43.22 | 42.25 | 43.13 | 1,193,247 | -0.12(-0.28%) |
May 22, 2012 | 43.34 | 43.54 | 43.07 | 43.25 | 663,441 | -0.08(-0.19%) |
May 21, 2012 | 42.05 | 43.37 | 41.99 | 43.34 | 798,345 | +1.36(+3.25%) |
May 18, 2012 | 42.43 | 42.48 | 41.81 | 41.97 | 1,129,896 | -0.14(-0.32%) |
May 17, 2012 | 43.21 | 43.33 | 42.10 | 42.11 | 832,111 | -1.14(-2.64%) |
May 16, 2012 | 43.59 | 43.78 | 42.98 | 43.25 | 1,263,887 | -0.23(-0.54%) |
May 15, 2012 | 43.67 | 43.77 | 43.31 | 43.49 | 866,073 | -0.14(-0.33%) |
May 14, 2012 | 43.53 | 43.87 | 43.43 | 43.63 | 692,718 | -0.30(-0.67%) |
May 11, 2012 | 43.99 | 44.34 | 43.90 | 43.93 | 842,255 | -0.26(-0.58%) |
May 10, 2012 | 44.59 | 44.59 | 44.10 | 44.18 | 1,014,224 | -0.08(-0.17%) |
May 09, 2012 | 43.98 | 44.62 | 43.73 | 44.26 | 1,159,551 | -0.19(-0.43%) |
May 08, 2012 | 43.57 | 44.53 | 43.57 | 44.45 | 1,330,810 | -0.61(-1.36%) |
May 07, 2012 | 44.46 | 45.20 | 44.46 | 45.06 | 955,557 | +0.45(+1.02%) |
May 04, 2012 | 45.05 | 45.18 | 44.40 | 44.61 | 1,147,737 | -0.83(-1.83%) |
May 03, 2012 | 45.62 | 45.96 | 45.37 | 45.44 | 806,463 | -0.29(-0.63%) |
May 02, 2012 | 45.55 | 45.90 | 45.45 | 45.73 | 701,993 | -0.02(-0.05%) |
May 01, 2012 | 45.46 | 46.15 | 45.37 | 45.75 | 589,462 | +0.14(+0.30%) |
Apr 30, 2012 | 45.76 | 45.92 | 45.46 | 45.62 | 818,783 | -0.25(-0.55%) |
Apr 27, 2012 | 45.71 | 46.06 | 45.55 | 45.87 | 632,166 | +0.31(+0.68%) |
Apr 26, 2012 | 44.98 | 45.71 | 44.88 | 45.56 | 458,823 | +0.44(+0.97%) |
Apr 25, 2012 | 45.22 | 45.28 | 44.98 | 45.12 | 703,965 | +0.32(+0.71%) |
Apr 24, 2012 | 44.79 | 45.06 | 44.70 | 44.80 | 568,149 | +0.11(+0.24%) |
Apr 23, 2012 | 44.62 | 44.74 | 44.35 | 44.69 | 808,372 | -0.34(-0.76%) |
Apr 20, 2012 | 44.97 | 45.34 | 44.90 | 45.03 | 610,116 | +0.16(+0.35%) |
Apr 19, 2012 | 44.81 | 44.98 | 44.55 | 44.87 | 1,048,845 | +0.07(+0.15%) |
Apr 18, 2012 | 44.50 | 44.93 | 44.40 | 44.81 | 586,150 | +0.17(+0.37%) |
Apr 17, 2012 | 44.44 | 44.84 | 44.36 | 44.64 | 501,255 | +0.45(+1.03%) |
Apr 16, 2012 | 44.21 | 44.33 | 43.65 | 44.18 | 607,330 | +0.23(+0.53%) |
Apr 13, 2012 | 44.21 | 44.30 | 43.90 | 43.95 | 633,467 | -0.39(-0.89%) |
Apr 12, 2012 | 43.68 | 44.68 | 43.49 | 44.34 | 915,324 | +0.77(+1.77%) |
Apr 11, 2012 | 43.52 | 43.91 | 43.37 | 43.57 | 2,102,415 | +0.55(+1.27%) |
Apr 10, 2012 | 43.84 | 43.96 | 43.01 | 43.02 | 992,428 | -0.91(-2.07%) |
Apr 09, 2012 | 43.87 | 44.04 | 43.65 | 43.93 | 781,009 | -0.45(-1.02%) |
Apr 05, 2012 | 44.31 | 44.57 | 44.13 | 44.39 | 1,014,691 | -0.05(-0.12%) |
Apr 04, 2012 | 44.42 | 44.66 | 44.25 | 44.44 | 636,429 | -0.46(-1.03%) |
Apr 03, 2012 | 45.16 | 45.16 | 44.51 | 44.90 | 875,166 | -0.26(-0.57%) |