Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 39.72 | 39.77 | 39.08 | 39.60 | 6,165,158 | +0.79(+2.02%) |
Jun 28, 2012 | 38.05 | 38.89 | 37.92 | 38.82 | 4,922,081 | +0.44(+1.14%) |
Jun 27, 2012 | 37.63 | 38.49 | 37.63 | 38.38 | 6,522,910 | +1.11(+2.97%) |
Jun 26, 2012 | 36.97 | 37.45 | 36.89 | 37.27 | 5,101,346 | +0.18(+0.48%) |
Jun 25, 2012 | 37.42 | 37.64 | 37.00 | 37.10 | 7,098,784 | -0.81(-2.13%) |
Jun 22, 2012 | 37.64 | 38.15 | 37.13 | 37.90 | 8,135,063 | +0.42(+1.11%) |
Jun 21, 2012 | 38.82 | 38.89 | 37.45 | 37.49 | 9,961,967 | -1.43(-3.67%) |
Jun 20, 2012 | 39.64 | 39.68 | 38.69 | 38.91 | 6,414,118 | -0.57(-1.45%) |
Jun 19, 2012 | 39.05 | 39.58 | 38.75 | 39.49 | 7,106,533 | +0.65(+1.67%) |
Jun 18, 2012 | 38.98 | 39.10 | 38.56 | 38.84 | 6,487,732 | -0.33(-0.84%) |
Jun 15, 2012 | 38.82 | 39.21 | 38.36 | 39.17 | 7,413,742 | +0.44(+1.15%) |
Jun 14, 2012 | 38.58 | 39.01 | 38.31 | 38.72 | 6,206,876 | +0.25(+0.64%) |
Jun 13, 2012 | 39.04 | 39.22 | 38.27 | 38.48 | 8,205,580 | -0.69(-1.76%) |
Jun 12, 2012 | 39.20 | 39.49 | 38.81 | 39.17 | 5,850,532 | +0.20(+0.51%) |
Jun 11, 2012 | 40.41 | 40.60 | 38.92 | 38.97 | 5,691,154 | -0.99(-2.47%) |
Jun 08, 2012 | 40.07 | 40.33 | 39.66 | 39.96 | 4,918,026 | -0.40(-1.00%) |
Jun 07, 2012 | 41.44 | 41.80 | 40.28 | 40.36 | 5,226,224 | -0.54(-1.31%) |
Jun 06, 2012 | 40.58 | 41.11 | 40.38 | 40.89 | 6,715,669 | +0.69(+1.73%) |
Jun 05, 2012 | 39.57 | 40.34 | 39.42 | 40.20 | 4,179,111 | +0.48(+1.22%) |
Jun 04, 2012 | 39.49 | 39.88 | 38.89 | 39.72 | 5,380,455 | +0.25(+0.64%) |
Jun 01, 2012 | 39.77 | 39.89 | 39.17 | 39.47 | 7,229,013 | -1.04(-2.57%) |
May 31, 2012 | 40.66 | 40.83 | 39.90 | 40.51 | 6,900,482 | -0.16(-0.38%) |
May 30, 2012 | 41.07 | 41.11 | 40.41 | 40.66 | 5,183,029 | -0.95(-2.29%) |
May 29, 2012 | 41.29 | 42.07 | 41.16 | 41.62 | 4,253,375 | +0.77(+1.88%) |
May 25, 2012 | 40.98 | 41.38 | 40.71 | 40.85 | 6,607,846 | -0.28(-0.68%) |
May 24, 2012 | 41.87 | 41.87 | 40.63 | 41.13 | 7,188,017 | -0.50(-1.19%) |
May 23, 2012 | 41.34 | 41.73 | 40.64 | 41.62 | 9,123,851 | -0.31(-0.75%) |
May 22, 2012 | 42.60 | 43.15 | 41.61 | 41.94 | 7,162,199 | -0.86(-2.02%) |
May 21, 2012 | 41.92 | 42.83 | 41.74 | 42.80 | 3,862,281 | +0.99(+2.38%) |
May 18, 2012 | 42.08 | 42.43 | 41.56 | 41.81 | 6,297,409 | +0.03(+0.08%) |
May 17, 2012 | 41.97 | 42.47 | 41.63 | 41.77 | 5,435,255 | -0.21(-0.50%) |
May 16, 2012 | 42.73 | 43.36 | 41.88 | 41.98 | 4,746,772 | -0.45(-1.06%) |
May 15, 2012 | 43.39 | 43.68 | 42.25 | 42.43 | 5,735,964 | -0.97(-2.23%) |
May 14, 2012 | 43.29 | 43.92 | 43.22 | 43.40 | 5,565,041 | -0.48(-1.10%) |
May 11, 2012 | 43.55 | 44.27 | 43.39 | 43.88 | 5,781,685 | -0.08(-0.19%) |
May 10, 2012 | 43.97 | 44.66 | 43.69 | 43.96 | 5,261,767 | +0.39(+0.89%) |
May 09, 2012 | 43.27 | 43.96 | 42.55 | 43.58 | 7,106,691 | -0.33(-0.74%) |
May 08, 2012 | 43.46 | 43.98 | 42.71 | 43.90 | 7,490,981 | +0.11(+0.25%) |
May 07, 2012 | 44.00 | 44.11 | 43.08 | 43.79 | 5,666,649 | -0.46(-1.05%) |
May 04, 2012 | 44.86 | 44.92 | 43.73 | 44.26 | 8,954,441 | -0.98(-2.17%) |
May 03, 2012 | 46.35 | 46.55 | 45.02 | 45.24 | 7,189,084 | -1.08(-2.34%) |
May 02, 2012 | 46.13 | 47.30 | 45.96 | 46.32 | 9,272,191 | -1.76(-3.67%) |
May 01, 2012 | 47.69 | 48.37 | 47.23 | 48.08 | 5,905,109 | +0.54(+1.15%) |
Apr 30, 2012 | 47.41 | 47.56 | 46.85 | 47.54 | 4,272,872 | +0.13(+0.27%) |
Apr 27, 2012 | 46.90 | 47.49 | 46.78 | 47.41 | 4,572,246 | +0.42(+0.88%) |
Apr 26, 2012 | 45.99 | 47.05 | 45.83 | 46.99 | 5,360,601 | +0.92(+1.99%) |
Apr 25, 2012 | 45.84 | 46.16 | 45.26 | 46.07 | 5,993,648 | +0.62(+1.36%) |
Apr 24, 2012 | 45.02 | 45.59 | 44.71 | 45.45 | 6,226,260 | +0.57(+1.27%) |
Apr 23, 2012 | 44.23 | 45.26 | 43.54 | 44.88 | 7,231,812 | +0.49(+1.10%) |
Apr 20, 2012 | 45.16 | 45.43 | 44.23 | 44.39 | 6,319,446 | -0.46(-1.03%) |
Apr 19, 2012 | 45.33 | 45.80 | 44.59 | 44.86 | 5,664,130 | -0.54(-1.18%) |
Apr 18, 2012 | 46.11 | 46.26 | 45.35 | 45.39 | 4,534,947 | -1.01(-2.19%) |
Apr 17, 2012 | 46.20 | 46.77 | 45.88 | 46.41 | 4,723,100 | +0.81(+1.78%) |
Apr 16, 2012 | 46.45 | 46.50 | 45.51 | 45.60 | 4,464,887 | -0.57(-1.24%) |
Apr 13, 2012 | 47.09 | 47.11 | 46.13 | 46.17 | 3,243,797 | -0.88(-1.87%) |
Apr 12, 2012 | 46.09 | 47.18 | 46.03 | 47.05 | 5,210,437 | +0.96(+2.08%) |
Apr 11, 2012 | 47.35 | 47.43 | 46.00 | 46.09 | 4,759,930 | -0.83(-1.77%) |
Apr 10, 2012 | 47.83 | 48.07 | 46.27 | 46.92 | 7,107,009 | -0.92(-1.92%) |
Apr 09, 2012 | 47.92 | 48.37 | 47.50 | 47.84 | 4,455,817 | -0.60(-1.24%) |
Apr 05, 2012 | 48.86 | 49.61 | 48.32 | 48.44 | 6,023,225 | -0.07(-0.15%) |
Apr 04, 2012 | 47.84 | 49.19 | 47.67 | 48.51 | 9,279,104 | +0.09(+0.18%) |
Apr 03, 2012 | 49.03 | 49.06 | 48.03 | 48.42 | 6,014,062 | -0.80(-1.63%) |