Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 43.32 | 43.55 | 42.77 | 43.05 | 704,052 | +0.49(+1.15%) |
Jun 28, 2012 | 42.70 | 42.73 | 42.00 | 42.56 | 505,179 | -0.57(-1.32%) |
Jun 27, 2012 | 42.53 | 43.26 | 42.38 | 43.13 | 270,561 | +0.76(+1.79%) |
Jun 26, 2012 | 42.37 | 42.57 | 41.93 | 42.37 | 270,839 | +0.07(+0.17%) |
Jun 25, 2012 | 42.63 | 42.64 | 41.88 | 42.30 | 279,623 | -0.75(-1.74%) |
Jun 22, 2012 | 42.59 | 43.36 | 42.17 | 43.05 | 906,973 | +0.66(+1.56%) |
Jun 21, 2012 | 42.93 | 43.17 | 42.10 | 42.39 | 345,151 | -0.61(-1.42%) |
Jun 20, 2012 | 43.29 | 43.29 | 42.76 | 43.00 | 271,511 | -0.30(-0.69%) |
Jun 19, 2012 | 44.15 | 44.24 | 43.15 | 43.30 | 481,357 | -0.78(-1.77%) |
Jun 18, 2012 | 42.82 | 44.23 | 42.70 | 44.08 | 613,928 | +1.06(+2.46%) |
Jun 15, 2012 | 42.41 | 43.14 | 42.27 | 43.02 | 613,038 | +0.75(+1.77%) |
Jun 14, 2012 | 41.69 | 42.50 | 41.55 | 42.27 | 300,428 | +0.67(+1.61%) |
Jun 13, 2012 | 41.66 | 42.31 | 41.49 | 41.60 | 415,103 | -0.23(-0.55%) |
Jun 12, 2012 | 41.85 | 42.00 | 41.20 | 41.83 | 381,937 | +0.09(+0.22%) |
Jun 11, 2012 | 42.41 | 42.41 | 41.71 | 41.74 | 378,200 | -0.43(-1.02%) |
Jun 08, 2012 | 41.98 | 42.31 | 41.66 | 42.17 | 265,213 | +0.05(+0.12%) |
Jun 07, 2012 | 42.17 | 42.40 | 42.00 | 42.12 | 549,329 | +0.30(+0.72%) |
Jun 06, 2012 | 41.00 | 41.82 | 40.88 | 41.82 | 324,731 | +1.04(+2.55%) |
Jun 05, 2012 | 40.16 | 41.00 | 40.08 | 40.78 | 340,724 | +0.42(+1.04%) |
Jun 04, 2012 | 39.79 | 40.47 | 39.79 | 40.36 | 531,503 | +0.58(+1.46%) |
Jun 01, 2012 | 39.79 | 40.11 | 39.50 | 39.78 | 618,776 | -0.90(-2.21%) |
May 31, 2012 | 40.83 | 40.99 | 40.11 | 40.68 | 2,933,877 | -0.06(-0.15%) |
May 30, 2012 | 40.89 | 41.24 | 40.60 | 40.74 | 409,929 | -0.37(-0.90%) |
May 29, 2012 | 41.54 | 41.93 | 40.85 | 41.11 | 696,731 | -0.09(-0.22%) |
May 25, 2012 | 41.17 | 41.53 | 41.05 | 41.20 | 411,886 | +0.14(+0.34%) |
May 24, 2012 | 41.64 | 41.69 | 40.94 | 41.06 | 883,362 | -0.63(-1.51%) |
May 23, 2012 | 41.77 | 42.06 | 41.13 | 41.69 | 726,285 | -0.44(-1.04%) |
May 22, 2012 | 41.65 | 42.13 | 41.48 | 42.13 | 495,300 | +0.46(+1.10%) |
May 21, 2012 | 41.23 | 41.70 | 40.83 | 41.67 | 655,324 | +0.43(+1.04%) |
May 18, 2012 | 42.12 | 42.44 | 41.22 | 41.24 | 434,401 | -0.71(-1.69%) |
May 17, 2012 | 42.39 | 42.63 | 41.91 | 41.95 | 803,058 | -0.55(-1.29%) |
May 16, 2012 | 42.75 | 43.13 | 42.42 | 42.50 | 426,285 | -0.05(-0.12%) |
May 15, 2012 | 42.42 | 43.27 | 42.37 | 42.55 | 343,128 | +0.04(+0.09%) |
May 14, 2012 | 42.77 | 43.01 | 42.36 | 42.51 | 231,037 | -0.51(-1.19%) |
May 11, 2012 | 42.92 | 43.50 | 42.86 | 43.02 | 369,602 | -0.07(-0.16%) |
May 10, 2012 | 43.49 | 43.61 | 42.99 | 43.09 | 318,823 | -0.30(-0.69%) |
May 09, 2012 | 42.86 | 43.59 | 42.69 | 43.39 | 639,521 | +0.08(+0.18%) |
May 08, 2012 | 43.73 | 44.03 | 42.89 | 43.31 | 659,586 | -0.71(-1.61%) |
May 07, 2012 | 43.43 | 44.14 | 43.00 | 44.02 | 748,244 | +0.26(+0.59%) |
May 04, 2012 | 43.83 | 44.01 | 43.34 | 43.76 | 404,110 | +0.11(+0.25%) |
May 03, 2012 | 44.65 | 44.65 | 42.55 | 43.65 | 1,486,250 | -1.27(-2.83%) |
May 02, 2012 | 44.17 | 44.97 | 44.01 | 44.92 | 955,579 | +0.43(+0.97%) |
May 01, 2012 | 43.76 | 44.72 | 43.47 | 44.49 | 650,659 | +0.69(+1.58%) |
Apr 30, 2012 | 43.37 | 43.92 | 43.31 | 43.80 | 401,338 | +0.34(+0.78%) |
Apr 27, 2012 | 43.45 | 43.66 | 43.10 | 43.46 | 425,455 | +0.17(+0.39%) |
Apr 26, 2012 | 42.85 | 43.66 | 42.77 | 43.29 | 307,337 | +0.35(+0.82%) |
Apr 25, 2012 | 42.29 | 43.07 | 42.20 | 42.94 | 370,875 | +1.03(+2.46%) |
Apr 24, 2012 | 42.30 | 42.44 | 41.81 | 41.91 | 387,006 | -0.40(-0.95%) |
Apr 23, 2012 | 42.79 | 42.79 | 41.94 | 42.31 | 376,508 | -0.85(-1.97%) |
Apr 20, 2012 | 42.94 | 43.58 | 42.87 | 43.16 | 198,362 | +0.30(+0.70%) |
Apr 19, 2012 | 43.04 | 43.35 | 42.59 | 42.86 | 296,819 | -0.21(-0.49%) |
Apr 18, 2012 | 42.86 | 43.25 | 42.74 | 43.07 | 361,591 | -0.02(-0.05%) |
Apr 17, 2012 | 42.52 | 43.34 | 42.44 | 43.09 | 221,230 | +0.88(+2.08%) |
Apr 16, 2012 | 42.43 | 42.65 | 42.01 | 42.21 | 234,417 | -0.06(-0.14%) |
Apr 13, 2012 | 42.25 | 42.68 | 42.15 | 42.27 | 352,299 | -0.19(-0.45%) |
Apr 12, 2012 | 42.29 | 42.66 | 42.11 | 42.46 | 271,846 | +0.24(+0.57%) |
Apr 11, 2012 | 42.11 | 42.44 | 41.91 | 42.22 | 262,192 | +0.45(+1.08%) |
Apr 10, 2012 | 42.44 | 42.49 | 41.72 | 41.77 | 334,125 | -0.81(-1.90%) |
Apr 09, 2012 | 42.43 | 42.71 | 42.20 | 42.58 | 451,546 | -0.54(-1.25%) |
Apr 05, 2012 | 43.20 | 43.41 | 43.00 | 43.12 | 346,113 | -0.34(-0.78%) |
Apr 04, 2012 | 42.92 | 43.58 | 42.87 | 43.46 | 751,188 | +0.12(+0.28%) |
Apr 03, 2012 | 43.10 | 43.34 | 42.97 | 43.34 | 543,715 | +0.25(+0.58%) |