Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 42.26 | 42.43 | 41.20 | 41.47 | 6,184,888 | -0.17(-0.41%) |
Jun 28, 2012 | 42.62 | 43.48 | 39.72 | 41.64 | 10,878,980 | -1.15(-2.69%) |
Jun 27, 2012 | 42.75 | 43.75 | 42.72 | 42.79 | 3,023,412 | +0.09(+0.22%) |
Jun 26, 2012 | 42.14 | 42.93 | 41.83 | 42.69 | 3,254,421 | +0.56(+1.32%) |
Jun 25, 2012 | 42.10 | 42.32 | 41.92 | 42.14 | 3,230,345 | -0.41(-0.97%) |
Jun 22, 2012 | 41.60 | 42.66 | 41.47 | 42.55 | 3,049,737 | +0.98(+2.36%) |
Jun 21, 2012 | 42.59 | 42.75 | 41.54 | 41.57 | 1,886,759 | -1.02(-2.39%) |
Jun 20, 2012 | 42.90 | 43.17 | 42.35 | 42.59 | 1,543,899 | -0.42(-0.99%) |
Jun 19, 2012 | 42.79 | 43.09 | 42.65 | 43.02 | 1,671,533 | +0.53(+1.24%) |
Jun 18, 2012 | 42.57 | 42.60 | 42.08 | 42.49 | 2,157,186 | -0.20(-0.46%) |
Jun 15, 2012 | 42.57 | 42.71 | 42.29 | 42.69 | 3,212,989 | +0.16(+0.38%) |
Jun 14, 2012 | 42.11 | 42.68 | 41.87 | 42.53 | 2,181,296 | +0.41(+0.98%) |
Jun 13, 2012 | 42.28 | 42.31 | 41.83 | 42.11 | 2,471,858 | -0.19(-0.45%) |
Jun 12, 2012 | 42.12 | 42.33 | 41.57 | 42.30 | 1,860,564 | +0.44(+1.06%) |
Jun 11, 2012 | 42.37 | 42.65 | 41.83 | 41.86 | 2,576,774 | -0.43(-1.03%) |
Jun 08, 2012 | 41.28 | 42.40 | 41.28 | 42.29 | 1,759,832 | +0.74(+1.77%) |
Jun 07, 2012 | 41.14 | 41.98 | 41.11 | 41.55 | 2,997,288 | -0.11(-0.27%) |
Jun 06, 2012 | 41.18 | 41.67 | 40.96 | 41.67 | 1,703,771 | +0.79(+1.94%) |
Jun 05, 2012 | 40.10 | 40.99 | 40.00 | 40.88 | 2,080,367 | +0.68(+1.69%) |
Jun 04, 2012 | 40.27 | 40.45 | 39.77 | 40.20 | 3,312,645 | +0.07(+0.16%) |
Jun 01, 2012 | 40.83 | 41.14 | 40.12 | 40.13 | 4,038,773 | -1.25(-3.03%) |
May 31, 2012 | 41.62 | 41.72 | 40.92 | 41.38 | 2,010,303 | -0.27(-0.66%) |
May 30, 2012 | 42.24 | 42.60 | 41.59 | 41.66 | 1,844,403 | -1.02(-2.39%) |
May 29, 2012 | 42.18 | 42.71 | 41.95 | 42.68 | 2,803,859 | +0.74(+1.75%) |
May 25, 2012 | 41.73 | 42.31 | 41.42 | 41.94 | 1,605,613 | +0.39(+0.93%) |
May 24, 2012 | 41.04 | 41.75 | 40.82 | 41.55 | 2,100,313 | +0.80(+1.97%) |
May 23, 2012 | 40.84 | 41.06 | 40.24 | 40.75 | 2,480,319 | -0.29(-0.71%) |
May 22, 2012 | 41.54 | 41.75 | 40.82 | 41.05 | 1,937,169 | -0.32(-0.77%) |
May 21, 2012 | 40.44 | 41.45 | 40.43 | 41.37 | 2,007,938 | +0.92(+2.28%) |
May 18, 2012 | 41.02 | 41.25 | 40.33 | 40.44 | 2,428,989 | -0.49(-1.20%) |
May 17, 2012 | 41.43 | 41.69 | 40.92 | 40.93 | 1,705,580 | -0.51(-1.23%) |
May 16, 2012 | 41.63 | 41.97 | 41.44 | 41.44 | 1,680,109 | -0.15(-0.36%) |
May 15, 2012 | 42.06 | 42.18 | 41.48 | 41.59 | 1,545,863 | -0.58(-1.36%) |
May 14, 2012 | 42.00 | 42.56 | 41.82 | 42.17 | 2,151,222 | -0.35(-0.82%) |
May 11, 2012 | 42.73 | 42.89 | 42.19 | 42.52 | 1,829,190 | +0.19(+0.45%) |
May 10, 2012 | 42.61 | 42.77 | 42.21 | 42.33 | 2,686,827 | -0.08(-0.18%) |
May 09, 2012 | 42.55 | 43.04 | 42.37 | 42.40 | 3,399,641 | -0.71(-1.64%) |
May 08, 2012 | 42.79 | 43.22 | 42.52 | 43.11 | 2,926,572 | +0.14(+0.33%) |
May 07, 2012 | 42.70 | 43.18 | 42.51 | 42.97 | 2,165,020 | +0.31(+0.73%) |
May 04, 2012 | 43.35 | 43.69 | 42.55 | 42.66 | 3,738,863 | -0.76(-1.76%) |
May 03, 2012 | 43.74 | 43.90 | 42.68 | 43.42 | 4,975,480 | -0.45(-1.03%) |
May 02, 2012 | 43.76 | 44.18 | 43.70 | 43.87 | 2,799,226 | -0.06(-0.13%) |
May 01, 2012 | 43.49 | 44.23 | 43.49 | 43.93 | 2,380,343 | +0.36(+0.82%) |
Apr 30, 2012 | 43.81 | 43.95 | 43.09 | 43.57 | 5,293,242 | -0.60(-1.37%) |
Apr 27, 2012 | 44.85 | 44.92 | 44.15 | 44.17 | 5,642,216 | -0.65(-1.45%) |
Apr 26, 2012 | 44.10 | 45.02 | 43.79 | 44.83 | 4,172,864 | -0.61(-1.35%) |
Apr 25, 2012 | 45.68 | 46.11 | 45.22 | 45.44 | 1,934,133 | +0.10(+0.23%) |
Apr 24, 2012 | 45.29 | 45.40 | 44.97 | 45.33 | 1,573,481 | +0.02(+0.04%) |
Apr 23, 2012 | 44.84 | 45.40 | 44.73 | 45.32 | 1,953,110 | +0.06(+0.13%) |
Apr 20, 2012 | 45.38 | 45.69 | 45.13 | 45.26 | 4,103,281 | +0.01(+0.02%) |
Apr 19, 2012 | 45.46 | 45.83 | 45.05 | 45.25 | 3,941,283 | -0.19(-0.41%) |
Apr 18, 2012 | 45.22 | 45.62 | 44.84 | 45.44 | 2,104,726 | -0.01(-0.02%) |
Apr 17, 2012 | 45.44 | 45.56 | 45.02 | 45.45 | 3,546,687 | +0.51(+1.13%) |
Apr 16, 2012 | 45.65 | 45.65 | 44.72 | 44.94 | 2,834,829 | -0.59(-1.30%) |
Apr 13, 2012 | 45.41 | 45.81 | 45.23 | 45.53 | 2,962,428 | -0.10(-0.23%) |
Apr 12, 2012 | 44.82 | 45.64 | 44.81 | 45.64 | 2,627,075 | +0.79(+1.77%) |
Apr 11, 2012 | 45.07 | 45.33 | 44.74 | 44.84 | 2,973,663 | +0.18(+0.40%) |
Apr 10, 2012 | 45.04 | 45.24 | 44.46 | 44.66 | 3,259,666 | -0.49(-1.09%) |
Apr 09, 2012 | 45.42 | 45.42 | 45.00 | 45.15 | 1,956,739 | -1.02(-2.20%) |
Apr 05, 2012 | 45.81 | 46.29 | 45.65 | 46.17 | 1,723,353 | +0.18(+0.39%) |
Apr 04, 2012 | 45.81 | 46.18 | 45.57 | 45.99 | 3,501,626 | -0.13(-0.29%) |
Apr 03, 2012 | 46.40 | 46.78 | 45.97 | 46.13 | 2,896,101 | -0.46(-0.99%) |