Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 40.76 | 42.12 | 40.47 | 42.12 | 3,408,097 | +2.56(+6.48%) |
Jun 28, 2012 | 38.74 | 39.67 | 38.27 | 39.55 | 1,744,194 | +0.41(+1.04%) |
Jun 27, 2012 | 38.37 | 39.62 | 38.37 | 39.15 | 2,080,487 | +0.97(+2.54%) |
Jun 26, 2012 | 37.78 | 38.57 | 37.24 | 38.18 | 2,480,736 | +0.40(+1.06%) |
Jun 25, 2012 | 38.52 | 38.80 | 37.55 | 37.78 | 2,488,917 | -1.29(-3.30%) |
Jun 22, 2012 | 40.22 | 40.48 | 38.85 | 39.07 | 2,602,286 | -0.98(-2.46%) |
Jun 21, 2012 | 42.50 | 42.66 | 39.88 | 40.05 | 2,219,936 | -2.51(-5.89%) |
Jun 20, 2012 | 42.79 | 43.22 | 42.30 | 42.56 | 1,407,436 | -0.23(-0.55%) |
Jun 19, 2012 | 41.54 | 43.10 | 41.54 | 42.79 | 1,622,669 | +1.32(+3.17%) |
Jun 18, 2012 | 40.63 | 41.78 | 40.19 | 41.48 | 1,703,793 | +0.77(+1.89%) |
Jun 15, 2012 | 40.21 | 40.79 | 40.08 | 40.70 | 2,312,065 | +0.74(+1.84%) |
Jun 14, 2012 | 40.26 | 40.70 | 39.73 | 39.97 | 1,986,138 | -0.14(-0.34%) |
Jun 13, 2012 | 40.81 | 41.00 | 39.81 | 40.10 | 1,987,892 | -0.94(-2.28%) |
Jun 12, 2012 | 40.76 | 41.13 | 40.31 | 41.04 | 2,145,666 | +0.53(+1.31%) |
Jun 11, 2012 | 42.27 | 42.34 | 40.44 | 40.51 | 1,849,620 | -1.38(-3.29%) |
Jun 08, 2012 | 41.09 | 42.09 | 40.74 | 41.89 | 1,415,027 | +0.56(+1.37%) |
Jun 07, 2012 | 42.40 | 42.67 | 41.12 | 41.32 | 2,702,973 | -0.54(-1.28%) |
Jun 06, 2012 | 40.84 | 41.97 | 40.59 | 41.86 | 2,135,751 | +1.33(+3.28%) |
Jun 05, 2012 | 39.17 | 40.64 | 39.04 | 40.53 | 1,551,063 | +1.09(+2.78%) |
Jun 04, 2012 | 39.79 | 40.12 | 38.30 | 39.44 | 2,689,722 | -0.37(-0.93%) |
Jun 01, 2012 | 41.73 | 41.74 | 39.60 | 39.81 | 3,013,450 | -2.80(-6.58%) |
May 31, 2012 | 43.40 | 43.49 | 41.63 | 42.61 | 2,719,226 | -0.86(-1.98%) |
May 30, 2012 | 42.92 | 45.07 | 41.30 | 43.47 | 8,065,979 | +0.21(+0.48%) |
May 29, 2012 | 41.90 | 43.31 | 41.90 | 43.27 | 2,184,745 | +1.56(+3.75%) |
May 25, 2012 | 40.38 | 41.93 | 40.31 | 41.70 | 1,894,857 | +1.40(+3.47%) |
May 24, 2012 | 40.81 | 40.92 | 39.66 | 40.30 | 1,890,589 | -0.30(-0.73%) |
May 23, 2012 | 39.97 | 40.74 | 39.66 | 40.60 | 2,550,644 | +0.26(+0.65%) |
May 22, 2012 | 40.35 | 40.85 | 39.78 | 40.34 | 1,986,963 | +0.01(+0.03%) |
May 21, 2012 | 39.77 | 40.47 | 39.26 | 40.33 | 2,621,386 | +0.59(+1.47%) |
May 18, 2012 | 40.37 | 40.76 | 39.36 | 39.74 | 2,413,528 | -0.52(-1.28%) |
May 17, 2012 | 42.43 | 42.43 | 40.17 | 40.26 | 3,523,632 | -2.15(-5.07%) |
May 16, 2012 | 42.11 | 43.17 | 42.00 | 42.40 | 2,853,027 | +0.77(+1.85%) |
May 15, 2012 | 41.46 | 42.61 | 41.07 | 41.63 | 2,129,857 | -0.04(-0.10%) |
May 14, 2012 | 42.30 | 42.69 | 41.61 | 41.67 | 1,673,917 | -0.95(-2.23%) |
May 11, 2012 | 41.35 | 42.96 | 41.14 | 42.62 | 2,574,453 | +0.87(+2.09%) |
May 10, 2012 | 42.15 | 42.47 | 41.49 | 41.75 | 1,814,370 | +0.01(+0.03%) |
May 09, 2012 | 41.39 | 42.27 | 41.24 | 41.74 | 3,019,589 | -0.35(-0.83%) |
May 08, 2012 | 41.93 | 42.18 | 40.98 | 42.08 | 2,381,474 | -0.25(-0.58%) |
May 07, 2012 | 42.10 | 42.56 | 42.04 | 42.33 | 1,964,390 | +0.14(+0.34%) |
May 04, 2012 | 42.86 | 42.86 | 41.81 | 42.19 | 2,877,039 | -0.70(-1.64%) |
May 03, 2012 | 44.17 | 44.37 | 42.79 | 42.89 | 2,305,684 | -1.42(-3.21%) |
May 02, 2012 | 44.01 | 44.56 | 43.75 | 44.31 | 1,870,756 | +0.06(+0.14%) |
May 01, 2012 | 43.94 | 45.13 | 43.70 | 44.25 | 2,860,823 | +0.53(+1.20%) |
Apr 30, 2012 | 44.06 | 44.35 | 43.24 | 43.72 | 2,169,903 | -0.34(-0.77%) |
Apr 27, 2012 | 45.53 | 45.76 | 43.81 | 44.06 | 3,743,278 | -0.98(-2.18%) |
Apr 26, 2012 | 46.37 | 47.55 | 44.28 | 45.05 | 5,345,046 | -2.00(-4.25%) |
Apr 25, 2012 | 46.07 | 48.71 | 46.07 | 47.05 | 3,728,548 | +1.75(+3.86%) |
Apr 24, 2012 | 44.81 | 45.95 | 44.72 | 45.30 | 2,817,746 | +0.41(+0.91%) |
Apr 23, 2012 | 43.20 | 45.08 | 42.94 | 44.89 | 4,232,864 | +1.07(+2.43%) |
Apr 20, 2012 | 44.24 | 44.50 | 43.63 | 43.83 | 2,410,456 | -0.22(-0.50%) |
Apr 19, 2012 | 45.11 | 45.14 | 43.83 | 44.04 | 3,973,159 | -1.17(-2.60%) |
Apr 18, 2012 | 46.45 | 46.46 | 45.16 | 45.22 | 4,758,872 | -1.22(-2.63%) |
Apr 17, 2012 | 48.83 | 49.10 | 45.79 | 46.44 | 8,930,493 | -2.07(-4.27%) |
Apr 16, 2012 | 48.97 | 49.58 | 48.17 | 48.51 | 1,153,678 | -0.05(-0.10%) |
Apr 13, 2012 | 49.00 | 49.47 | 48.46 | 48.56 | 1,763,035 | -0.59(-1.21%) |
Apr 12, 2012 | 49.08 | 49.56 | 49.00 | 49.15 | 1,865,700 | +0.02(+0.04%) |
Apr 11, 2012 | 49.05 | 49.88 | 48.84 | 49.13 | 1,623,685 | +1.01(+2.10%) |
Apr 10, 2012 | 50.53 | 50.70 | 48.03 | 48.12 | 2,877,888 | -2.62(-5.16%) |
Apr 09, 2012 | 50.53 | 50.92 | 49.62 | 50.74 | 2,486,216 | -0.64(-1.25%) |
Apr 05, 2012 | 50.52 | 51.53 | 50.32 | 51.38 | 1,214,514 | +0.68(+1.35%) |
Apr 04, 2012 | 50.39 | 50.97 | 49.71 | 50.70 | 2,263,162 | -0.18(-0.36%) |
Apr 03, 2012 | 51.73 | 52.12 | 50.71 | 50.88 | 1,964,889 | -0.87(-1.68%) |