Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 39.79 | 41.17 | 39.24 | 39.74 | 2,146,487 | +0.99(+2.55%) |
Jun 28, 2012 | 39.10 | 39.36 | 37.51 | 38.75 | 1,359,987 | -0.75(-1.89%) |
Jun 27, 2012 | 39.45 | 40.33 | 39.02 | 39.50 | 1,120,873 | +0.36(+0.93%) |
Jun 26, 2012 | 39.17 | 39.91 | 39.08 | 39.14 | 1,001,456 | -0.05(-0.14%) |
Jun 25, 2012 | 39.80 | 40.36 | 39.11 | 39.19 | 1,302,677 | -1.30(-3.21%) |
Jun 22, 2012 | 38.65 | 40.99 | 38.57 | 40.49 | 4,043,007 | +2.24(+5.86%) |
Jun 21, 2012 | 38.71 | 38.99 | 37.66 | 38.25 | 1,099,510 | -0.25(-0.65%) |
Jun 20, 2012 | 39.22 | 39.22 | 38.01 | 38.50 | 1,540,608 | -0.84(-2.15%) |
Jun 19, 2012 | 40.02 | 40.12 | 38.80 | 39.34 | 2,071,343 | -0.60(-1.49%) |
Jun 18, 2012 | 39.25 | 40.38 | 38.92 | 39.94 | 1,629,393 | +0.47(+1.19%) |
Jun 15, 2012 | 39.29 | 39.53 | 38.68 | 39.47 | 2,244,348 | +0.29(+0.75%) |
Jun 14, 2012 | 38.80 | 39.63 | 37.97 | 39.17 | 1,076,140 | +0.55(+1.43%) |
Jun 13, 2012 | 39.56 | 40.29 | 38.51 | 38.62 | 1,657,866 | -1.41(-3.53%) |
Jun 12, 2012 | 38.27 | 40.08 | 38.06 | 40.03 | 2,380,036 | +1.85(+4.84%) |
Jun 11, 2012 | 39.54 | 39.89 | 37.82 | 38.19 | 2,557,011 | -0.07(-0.19%) |
Jun 08, 2012 | 37.36 | 38.37 | 36.96 | 38.26 | 2,222,792 | +1.20(+3.24%) |
Jun 07, 2012 | 39.13 | 39.13 | 36.98 | 37.06 | 2,094,016 | -1.17(-3.07%) |
Jun 06, 2012 | 36.34 | 38.96 | 36.34 | 38.23 | 2,435,264 | +1.69(+4.62%) |
Jun 05, 2012 | 36.65 | 37.54 | 35.96 | 36.54 | 1,463,755 | -0.36(-0.96%) |
Jun 04, 2012 | 36.60 | 37.01 | 35.68 | 36.90 | 1,714,895 | +0.42(+1.15%) |
Jun 01, 2012 | 37.00 | 37.17 | 35.50 | 36.48 | 2,649,128 | -1.65(-4.34%) |
May 31, 2012 | 38.67 | 38.99 | 37.47 | 38.13 | 2,810,252 | -0.25(-0.65%) |
May 30, 2012 | 39.91 | 39.91 | 37.98 | 38.38 | 2,318,327 | -1.87(-4.64%) |
May 29, 2012 | 40.73 | 40.73 | 39.47 | 40.25 | 1,762,851 | +0.23(+0.58%) |
May 25, 2012 | 39.60 | 40.22 | 39.59 | 40.02 | 2,405,545 | +0.53(+1.35%) |
May 24, 2012 | 40.05 | 40.30 | 39.35 | 39.48 | 1,855,441 | -0.67(-1.66%) |
May 23, 2012 | 37.54 | 40.75 | 37.27 | 40.15 | 3,517,271 | +2.24(+5.91%) |
May 22, 2012 | 37.64 | 39.33 | 37.34 | 37.91 | 2,554,242 | +0.41(+1.09%) |
May 21, 2012 | 36.34 | 37.91 | 35.86 | 37.50 | 2,483,708 | +1.34(+3.71%) |
May 18, 2012 | 36.97 | 36.98 | 35.40 | 36.16 | 3,686,968 | -0.33(-0.90%) |
May 17, 2012 | 38.85 | 38.89 | 36.22 | 36.49 | 2,835,890 | -2.32(-5.98%) |
May 16, 2012 | 38.18 | 38.99 | 37.99 | 38.81 | 3,500,466 | +0.88(+2.32%) |
May 15, 2012 | 37.18 | 38.32 | 36.88 | 37.93 | 2,876,755 | +0.90(+2.43%) |
May 14, 2012 | 36.82 | 37.86 | 36.47 | 37.03 | 1,469,234 | -0.08(-0.22%) |
May 11, 2012 | 36.08 | 37.39 | 36.02 | 37.11 | 1,680,958 | +0.84(+2.30%) |
May 10, 2012 | 36.63 | 37.08 | 35.97 | 36.27 | 1,739,306 | +0.10(+0.27%) |
May 09, 2012 | 36.05 | 36.53 | 35.66 | 36.18 | 1,204,251 | -0.46(-1.26%) |
May 08, 2012 | 36.18 | 36.73 | 35.04 | 36.64 | 2,573,410 | +0.20(+0.56%) |
May 07, 2012 | 35.39 | 36.44 | 35.39 | 36.43 | 3,406,212 | +0.68(+1.92%) |
May 04, 2012 | 35.56 | 36.18 | 35.35 | 35.75 | 5,358,594 | -0.62(-1.71%) |
May 03, 2012 | 37.91 | 38.68 | 35.78 | 36.37 | 3,957,741 | -1.54(-4.06%) |
May 02, 2012 | 38.46 | 39.54 | 37.42 | 37.91 | 8,597,589 | +5.42(+16.70%) |
May 01, 2012 | 32.35 | 33.69 | 32.08 | 32.49 | 5,491,026 | -0.87(-2.61%) |
Apr 30, 2012 | 32.42 | 33.38 | 32.37 | 33.36 | 2,772,383 | +0.57(+1.74%) |
Apr 27, 2012 | 32.23 | 33.66 | 31.91 | 32.79 | 6,647,919 | +2.21(+7.24%) |
Apr 26, 2012 | 30.00 | 30.69 | 29.59 | 30.57 | 2,223,835 | +0.61(+2.05%) |
Apr 25, 2012 | 30.00 | 30.32 | 29.82 | 29.96 | 1,328,993 | +0.28(+0.93%) |
Apr 24, 2012 | 30.05 | 30.41 | 29.55 | 29.68 | 1,042,557 | -0.50(-1.65%) |
Apr 23, 2012 | 30.88 | 30.90 | 30.01 | 30.18 | 3,756,444 | -0.96(-3.08%) |
Apr 20, 2012 | 31.44 | 31.71 | 31.07 | 31.14 | 1,381,236 | -0.18(-0.57%) |
Apr 19, 2012 | 31.42 | 32.40 | 31.27 | 31.32 | 1,197,770 | -0.20(-0.62%) |
Apr 18, 2012 | 30.93 | 31.66 | 30.90 | 31.52 | 1,054,117 | +0.39(+1.26%) |
Apr 17, 2012 | 30.38 | 31.28 | 30.23 | 31.12 | 2,183,084 | +1.04(+3.46%) |
Apr 16, 2012 | 30.80 | 30.98 | 30.00 | 30.08 | 1,033,191 | -0.60(-1.94%) |
Apr 13, 2012 | 31.18 | 31.44 | 30.58 | 30.68 | 629,141 | -0.53(-1.71%) |
Apr 12, 2012 | 30.98 | 31.54 | 30.90 | 31.21 | 1,451,439 | +0.28(+0.91%) |
Apr 11, 2012 | 31.13 | 31.49 | 30.89 | 30.93 | 1,140,870 | +0.18(+0.59%) |
Apr 10, 2012 | 31.52 | 31.62 | 30.66 | 30.75 | 1,297,722 | -0.82(-2.59%) |
Apr 09, 2012 | 31.62 | 31.86 | 31.27 | 31.57 | 1,233,780 | -0.65(-2.01%) |
Apr 05, 2012 | 32.05 | 32.84 | 31.88 | 32.22 | 2,540,185 | -0.02(-0.05%) |
Apr 04, 2012 | 32.38 | 32.73 | 31.84 | 32.24 | 1,838,521 | -0.30(-0.93%) |
Apr 03, 2012 | 33.28 | 33.43 | 32.49 | 32.54 | 2,061,135 | -0.69(-2.09%) |