Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 42.81 | 43.15 | 42.69 | 43.09 | 15,347,207 | +0.95(+2.26%) |
Jun 28, 2012 | 41.58 | 42.18 | 41.37 | 42.13 | 10,487,012 | +0.35(+0.84%) |
Jun 27, 2012 | 41.62 | 41.82 | 41.45 | 41.78 | 11,634,822 | +0.26(+0.63%) |
Jun 26, 2012 | 41.46 | 41.69 | 41.21 | 41.52 | 9,685,593 | +0.18(+0.44%) |
Jun 25, 2012 | 41.11 | 41.44 | 41.06 | 41.34 | 10,709,220 | -0.23(-0.55%) |
Jun 22, 2012 | 41.74 | 41.82 | 41.31 | 41.57 | 9,186,694 | +0.04(+0.09%) |
Jun 21, 2012 | 42.25 | 42.33 | 41.48 | 41.53 | 13,202,788 | -0.66(-1.57%) |
Jun 20, 2012 | 42.29 | 42.38 | 41.96 | 42.20 | 12,480,917 | -0.05(-0.13%) |
Jun 19, 2012 | 42.28 | 42.51 | 41.95 | 42.25 | 10,445,424 | +0.20(+0.47%) |
Jun 18, 2012 | 41.49 | 42.23 | 41.49 | 42.05 | 10,781,958 | +0.33(+0.78%) |
Jun 15, 2012 | 41.65 | 41.78 | 41.39 | 41.73 | 9,784,740 | +0.26(+0.63%) |
Jun 14, 2012 | 41.02 | 41.63 | 40.90 | 41.47 | 12,364,177 | +0.55(+1.36%) |
Jun 13, 2012 | 40.97 | 41.40 | 40.74 | 40.91 | 9,464,622 | -0.19(-0.47%) |
Jun 12, 2012 | 40.86 | 41.19 | 40.54 | 41.11 | 13,989,970 | +0.38(+0.94%) |
Jun 11, 2012 | 41.89 | 41.95 | 40.67 | 40.72 | 15,444,671 | -0.81(-1.96%) |
Jun 08, 2012 | 40.98 | 41.54 | 40.89 | 41.54 | 9,618,052 | +0.51(+1.25%) |
Jun 07, 2012 | 41.65 | 41.73 | 40.92 | 41.02 | 12,742,846 | -0.20(-0.49%) |
Jun 06, 2012 | 40.61 | 41.24 | 40.52 | 41.23 | 13,617,806 | +0.87(+2.14%) |
Jun 05, 2012 | 39.45 | 40.46 | 39.44 | 40.36 | 14,204,754 | +0.78(+1.97%) |
Jun 04, 2012 | 39.88 | 39.98 | 39.33 | 39.58 | 11,985,357 | -0.28(-0.70%) |
Jun 01, 2012 | 40.26 | 40.43 | 39.81 | 39.86 | 14,697,358 | -1.04(-2.53%) |
May 31, 2012 | 40.69 | 41.21 | 40.29 | 40.90 | 11,456,031 | +0.25(+0.62%) |
May 30, 2012 | 41.27 | 41.33 | 40.64 | 40.64 | 17,501,244 | -0.97(-2.33%) |
May 29, 2012 | 41.37 | 41.62 | 41.17 | 41.61 | 8,767,135 | +0.56(+1.37%) |
May 25, 2012 | 41.20 | 41.33 | 40.90 | 41.05 | 6,729,631 | -0.12(-0.29%) |
May 24, 2012 | 41.14 | 41.39 | 40.74 | 41.17 | 7,810,945 | +0.13(+0.31%) |
May 23, 2012 | 40.70 | 41.09 | 40.27 | 41.05 | 10,312,592 | +0.17(+0.42%) |
May 22, 2012 | 40.85 | 41.14 | 40.70 | 40.87 | 9,850,212 | +0.09(+0.21%) |
May 21, 2012 | 40.00 | 40.88 | 39.99 | 40.78 | 14,579,069 | +0.82(+2.06%) |
May 18, 2012 | 40.51 | 40.70 | 39.85 | 39.96 | 16,826,620 | -0.41(-1.03%) |
May 17, 2012 | 41.49 | 41.58 | 40.38 | 40.38 | 21,919,552 | -1.15(-2.77%) |
May 16, 2012 | 42.20 | 42.22 | 41.52 | 41.53 | 9,586,120 | -0.51(-1.22%) |
May 15, 2012 | 42.29 | 42.29 | 41.91 | 42.04 | 9,050,664 | -0.21(-0.49%) |
May 14, 2012 | 42.36 | 42.59 | 42.20 | 42.25 | 11,463,555 | -0.52(-1.22%) |
May 11, 2012 | 42.41 | 42.90 | 42.31 | 42.77 | 8,385,111 | +0.18(+0.42%) |
May 10, 2012 | 42.90 | 42.91 | 42.39 | 42.59 | 12,766,224 | -0.04(-0.09%) |
May 09, 2012 | 42.35 | 42.88 | 42.25 | 42.63 | 10,582,024 | -0.10(-0.23%) |
May 08, 2012 | 42.53 | 42.77 | 42.31 | 42.73 | 7,466,274 | -0.04(-0.09%) |
May 07, 2012 | 42.43 | 42.89 | 42.34 | 42.77 | 8,770,116 | +0.24(+0.57%) |
May 04, 2012 | 42.76 | 42.77 | 42.41 | 42.53 | 7,066,910 | -0.33(-0.76%) |
May 03, 2012 | 43.11 | 43.28 | 42.86 | 42.86 | 8,745,040 | -0.15(-0.34%) |
May 02, 2012 | 42.86 | 43.10 | 42.64 | 43.00 | 7,503,748 | -0.07(-0.16%) |
May 01, 2012 | 42.66 | 43.34 | 42.63 | 43.07 | 11,641,199 | +0.37(+0.88%) |
Apr 30, 2012 | 42.68 | 42.80 | 42.40 | 42.70 | 8,470,243 | -0.06(-0.14%) |
Apr 27, 2012 | 42.70 | 42.84 | 42.40 | 42.76 | 7,905,269 | +0.21(+0.49%) |
Apr 26, 2012 | 42.25 | 42.59 | 42.19 | 42.55 | 8,715,624 | +0.18(+0.43%) |
Apr 25, 2012 | 42.14 | 42.40 | 42.11 | 42.37 | 10,233,851 | +0.46(+1.10%) |
Apr 24, 2012 | 41.33 | 41.93 | 41.33 | 41.91 | 10,064,449 | +0.53(+1.28%) |
Apr 23, 2012 | 41.47 | 41.48 | 41.08 | 41.38 | 7,778,346 | -0.39(-0.93%) |
Apr 20, 2012 | 41.54 | 41.94 | 41.43 | 41.77 | 9,488,864 | +0.43(+1.05%) |
Apr 19, 2012 | 41.38 | 41.57 | 41.13 | 41.33 | 8,908,067 | -0.02(-0.05%) |
Apr 18, 2012 | 41.42 | 41.57 | 41.33 | 41.35 | 5,370,560 | -0.22(-0.53%) |
Apr 17, 2012 | 41.51 | 41.75 | 41.15 | 41.57 | 11,398,393 | +0.35(+0.86%) |
Apr 16, 2012 | 40.97 | 41.46 | 40.86 | 41.22 | 11,736,313 | +0.47(+1.16%) |
Apr 13, 2012 | 40.89 | 40.99 | 40.64 | 40.74 | 7,782,435 | -0.21(-0.52%) |
Apr 12, 2012 | 40.48 | 40.98 | 40.32 | 40.96 | 10,183,657 | +0.57(+1.42%) |
Apr 11, 2012 | 40.25 | 40.42 | 40.08 | 40.38 | 8,010,605 | +0.47(+1.19%) |
Apr 10, 2012 | 40.64 | 40.81 | 39.84 | 39.91 | 14,273,075 | -0.79(-1.94%) |
Apr 09, 2012 | 40.55 | 40.86 | 40.45 | 40.70 | 5,256,733 | -0.39(-0.96%) |
Apr 05, 2012 | 41.16 | 41.30 | 40.97 | 41.09 | 7,937,398 | -0.18(-0.44%) |
Apr 04, 2012 | 41.42 | 41.44 | 41.10 | 41.27 | 8,739,945 | -0.42(-1.01%) |
Apr 03, 2012 | 41.82 | 41.92 | 41.53 | 41.69 | 7,471,713 | -0.19(-0.46%) |