Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 42.89 | 43.00 | 42.44 | 43.00 | 4,129,181 | +1.13(+2.69%) |
Jun 28, 2012 | 41.66 | 41.93 | 41.17 | 41.87 | 3,120,290 | -0.06(-0.15%) |
Jun 27, 2012 | 41.54 | 42.06 | 41.21 | 41.94 | 2,593,155 | +0.52(+1.26%) |
Jun 26, 2012 | 41.30 | 41.65 | 40.84 | 41.42 | 3,927,848 | +0.21(+0.51%) |
Jun 25, 2012 | 41.09 | 41.25 | 40.59 | 41.21 | 4,013,675 | -0.42(-1.00%) |
Jun 22, 2012 | 41.53 | 41.77 | 41.11 | 41.62 | 3,269,162 | +0.36(+0.87%) |
Jun 21, 2012 | 42.25 | 42.64 | 41.21 | 41.26 | 3,379,930 | -0.86(-2.04%) |
Jun 20, 2012 | 41.92 | 42.36 | 41.46 | 42.12 | 4,804,508 | +0.23(+0.54%) |
Jun 19, 2012 | 41.13 | 42.02 | 40.97 | 41.90 | 4,533,150 | +1.04(+2.55%) |
Jun 18, 2012 | 41.31 | 41.49 | 40.79 | 40.85 | 5,339,924 | -0.67(-1.61%) |
Jun 15, 2012 | 41.13 | 41.52 | 40.80 | 41.52 | 5,209,793 | +0.78(+1.92%) |
Jun 14, 2012 | 40.80 | 40.97 | 40.38 | 40.74 | 4,820,460 | +0.06(+0.16%) |
Jun 13, 2012 | 40.36 | 41.34 | 40.28 | 40.68 | 5,749,375 | +0.22(+0.54%) |
Jun 12, 2012 | 39.36 | 40.46 | 39.12 | 40.46 | 10,745,840 | -0.47(-1.15%) |
Jun 11, 2012 | 42.02 | 42.28 | 40.90 | 40.93 | 4,053,875 | -0.83(-1.99%) |
Jun 08, 2012 | 41.00 | 41.79 | 40.71 | 41.76 | 4,014,061 | +0.51(+1.23%) |
Jun 07, 2012 | 41.67 | 41.97 | 41.19 | 41.26 | 5,973,754 | -0.05(-0.12%) |
Jun 06, 2012 | 40.75 | 41.30 | 40.36 | 41.30 | 4,909,034 | +1.03(+2.57%) |
Jun 05, 2012 | 39.83 | 40.80 | 39.80 | 40.27 | 4,449,063 | +0.27(+0.69%) |
Jun 04, 2012 | 41.03 | 41.05 | 39.76 | 40.00 | 5,756,820 | -0.87(-2.12%) |
Jun 01, 2012 | 42.36 | 42.46 | 40.76 | 40.86 | 6,039,315 | -2.36(-5.45%) |
May 31, 2012 | 43.23 | 43.63 | 42.63 | 43.22 | 4,250,668 | +0.05(+0.11%) |
May 30, 2012 | 43.84 | 43.88 | 42.95 | 43.17 | 3,428,349 | -1.02(-2.31%) |
May 29, 2012 | 43.99 | 44.24 | 43.72 | 44.19 | 2,959,139 | +0.50(+1.14%) |
May 25, 2012 | 43.64 | 44.06 | 43.53 | 43.69 | 2,599,516 | -0.08(-0.18%) |
May 24, 2012 | 43.80 | 43.84 | 43.11 | 43.77 | 3,749,258 | +0.20(+0.47%) |
May 23, 2012 | 43.36 | 43.66 | 42.77 | 43.56 | 5,602,492 | -0.08(-0.18%) |
May 22, 2012 | 43.93 | 44.46 | 43.30 | 43.64 | 4,688,301 | -0.17(-0.39%) |
May 21, 2012 | 43.20 | 44.08 | 42.98 | 43.81 | 4,414,139 | +0.65(+1.52%) |
May 18, 2012 | 43.53 | 43.76 | 42.95 | 43.15 | 5,104,550 | -0.22(-0.50%) |
May 17, 2012 | 43.92 | 44.16 | 43.37 | 43.37 | 4,935,785 | -0.62(-1.41%) |
May 16, 2012 | 44.62 | 45.20 | 43.99 | 43.99 | 5,172,676 | -0.61(-1.37%) |
May 15, 2012 | 45.15 | 45.30 | 44.48 | 44.60 | 5,235,396 | -0.61(-1.35%) |
May 14, 2012 | 45.42 | 45.80 | 45.19 | 45.22 | 5,304,435 | -0.86(-1.86%) |
May 11, 2012 | 45.73 | 46.34 | 45.35 | 46.08 | 4,542,356 | -0.04(-0.08%) |
May 10, 2012 | 45.97 | 46.49 | 45.89 | 46.11 | 3,302,971 | +0.63(+1.39%) |
May 09, 2012 | 45.85 | 45.93 | 45.28 | 45.48 | 4,939,971 | -0.89(-1.91%) |
May 08, 2012 | 46.30 | 46.49 | 45.84 | 46.36 | 3,736,141 | -0.11(-0.24%) |
May 07, 2012 | 45.86 | 46.69 | 45.79 | 46.48 | 2,957,554 | +0.56(+1.21%) |
May 04, 2012 | 46.41 | 46.53 | 45.78 | 45.92 | 3,293,553 | -0.71(-1.52%) |
May 03, 2012 | 47.00 | 47.02 | 46.50 | 46.63 | 3,319,789 | -0.32(-0.69%) |
May 02, 2012 | 47.09 | 47.13 | 46.51 | 46.95 | 3,165,574 | -0.42(-0.89%) |
May 01, 2012 | 46.76 | 47.77 | 46.71 | 47.38 | 4,829,110 | +0.71(+1.52%) |
Apr 30, 2012 | 46.93 | 47.09 | 46.39 | 46.67 | 3,530,925 | -0.29(-0.61%) |
Apr 27, 2012 | 47.45 | 47.48 | 46.81 | 46.95 | 4,967,703 | -0.34(-0.73%) |
Apr 26, 2012 | 46.44 | 47.33 | 46.38 | 47.30 | 4,777,755 | +0.68(+1.45%) |
Apr 25, 2012 | 46.43 | 46.63 | 46.03 | 46.62 | 5,042,198 | +0.49(+1.05%) |
Apr 24, 2012 | 45.74 | 46.17 | 45.61 | 46.14 | 4,740,637 | +0.42(+0.91%) |
Apr 23, 2012 | 45.43 | 45.77 | 45.18 | 45.72 | 6,107,039 | -0.28(-0.61%) |
Apr 20, 2012 | 45.46 | 46.06 | 45.38 | 46.00 | 9,563,187 | +0.55(+1.21%) |
Apr 19, 2012 | 45.01 | 45.62 | 45.01 | 45.46 | 7,878,234 | +0.58(+1.29%) |
Apr 18, 2012 | 44.70 | 45.62 | 44.55 | 44.88 | 6,130,741 | +0.26(+0.58%) |
Apr 17, 2012 | 43.99 | 44.80 | 43.98 | 44.62 | 5,298,796 | +0.89(+2.04%) |
Apr 16, 2012 | 43.56 | 44.01 | 43.23 | 43.72 | 5,058,485 | +0.61(+1.40%) |
Apr 13, 2012 | 44.22 | 44.22 | 43.10 | 43.12 | 5,498,813 | -1.22(-2.75%) |
Apr 12, 2012 | 43.75 | 44.45 | 43.61 | 44.34 | 4,667,805 | +0.66(+1.50%) |
Apr 11, 2012 | 43.88 | 43.92 | 43.51 | 43.68 | 4,264,345 | +0.50(+1.17%) |
Apr 10, 2012 | 43.83 | 43.88 | 43.06 | 43.18 | 5,936,378 | -0.62(-1.42%) |
Apr 09, 2012 | 43.69 | 44.13 | 43.60 | 43.80 | 4,582,000 | -0.62(-1.40%) |
Apr 05, 2012 | 44.43 | 44.92 | 44.16 | 44.42 | 4,669,557 | -0.24(-0.53%) |
Apr 04, 2012 | 44.88 | 45.17 | 44.60 | 44.66 | 5,690,920 | -0.58(-1.28%) |
Apr 03, 2012 | 45.07 | 45.30 | 44.71 | 45.24 | 4,627,415 | -0.01(-0.03%) |