Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 41.82 | 42.38 | 41.49 | 42.38 | 2,731,708 | +1.49(+3.65%) |
Jun 28, 2012 | 40.50 | 40.95 | 40.13 | 40.88 | 1,449,909 | +0.05(+0.13%) |
Jun 27, 2012 | 40.42 | 40.94 | 40.14 | 40.83 | 1,639,226 | +0.62(+1.55%) |
Jun 26, 2012 | 40.23 | 40.42 | 39.86 | 40.20 | 1,921,037 | +0.22(+0.55%) |
Jun 25, 2012 | 40.39 | 40.50 | 39.87 | 39.99 | 2,746,976 | -0.90(-2.21%) |
Jun 22, 2012 | 40.56 | 41.00 | 40.01 | 40.89 | 3,035,792 | +0.86(+2.14%) |
Jun 21, 2012 | 41.84 | 41.99 | 40.01 | 40.03 | 3,204,755 | -1.61(-3.86%) |
Jun 20, 2012 | 41.57 | 41.97 | 41.25 | 41.63 | 2,926,775 | +0.11(+0.28%) |
Jun 19, 2012 | 41.00 | 41.61 | 40.98 | 41.52 | 2,331,487 | +0.71(+1.73%) |
Jun 18, 2012 | 40.63 | 40.94 | 40.29 | 40.81 | 1,800,741 | -0.10(-0.25%) |
Jun 15, 2012 | 40.29 | 40.93 | 40.11 | 40.91 | 3,671,318 | +0.69(+1.72%) |
Jun 14, 2012 | 39.60 | 40.44 | 39.54 | 40.22 | 3,004,086 | +0.75(+1.91%) |
Jun 13, 2012 | 39.38 | 39.87 | 39.14 | 39.47 | 2,732,576 | -0.18(-0.46%) |
Jun 12, 2012 | 38.67 | 39.65 | 38.67 | 39.65 | 3,065,034 | +0.75(+1.94%) |
Jun 11, 2012 | 39.77 | 39.85 | 38.86 | 38.90 | 2,156,940 | -0.45(-1.14%) |
Jun 08, 2012 | 38.93 | 39.36 | 38.49 | 39.34 | 2,189,168 | +0.33(+0.86%) |
Jun 07, 2012 | 39.20 | 39.39 | 38.67 | 39.01 | 3,153,732 | +0.40(+1.04%) |
Jun 06, 2012 | 37.60 | 38.61 | 37.44 | 38.61 | 2,451,417 | +1.43(+3.83%) |
Jun 05, 2012 | 36.85 | 37.39 | 36.85 | 37.18 | 3,205,500 | +0.23(+0.63%) |
Jun 04, 2012 | 36.94 | 37.16 | 36.45 | 36.95 | 3,289,877 | +0.01(+0.02%) |
Jun 01, 2012 | 37.63 | 37.78 | 36.80 | 36.94 | 4,076,984 | -1.59(-4.13%) |
May 31, 2012 | 38.41 | 38.85 | 37.83 | 38.53 | 2,542,121 | +0.16(+0.42%) |
May 30, 2012 | 38.57 | 38.69 | 38.29 | 38.37 | 1,885,570 | -0.64(-1.65%) |
May 29, 2012 | 38.73 | 39.08 | 38.57 | 39.02 | 2,449,276 | +0.74(+1.94%) |
May 25, 2012 | 38.83 | 39.04 | 38.20 | 38.27 | 3,076,434 | -0.58(-1.50%) |
May 24, 2012 | 38.72 | 38.86 | 38.27 | 38.86 | 2,880,187 | +0.31(+0.82%) |
May 23, 2012 | 38.46 | 38.66 | 38.02 | 38.54 | 4,672,589 | -0.33(-0.86%) |
May 22, 2012 | 39.16 | 39.67 | 38.59 | 38.88 | 3,062,129 | -0.03(-0.09%) |
May 21, 2012 | 38.07 | 38.93 | 37.89 | 38.91 | 3,350,360 | +0.84(+2.21%) |
May 18, 2012 | 39.05 | 39.20 | 37.98 | 38.07 | 3,470,718 | -0.75(-1.93%) |
May 17, 2012 | 39.73 | 39.81 | 38.82 | 38.82 | 2,536,629 | -0.77(-1.94%) |
May 16, 2012 | 40.09 | 40.42 | 39.57 | 39.58 | 2,404,133 | -0.17(-0.42%) |
May 15, 2012 | 39.89 | 40.28 | 39.71 | 39.75 | 2,155,473 | -0.05(-0.13%) |
May 14, 2012 | 39.63 | 40.25 | 39.50 | 39.81 | 2,324,182 | -0.43(-1.06%) |
May 11, 2012 | 39.74 | 40.57 | 39.48 | 40.23 | 1,974,263 | +0.17(+0.43%) |
May 10, 2012 | 40.41 | 40.62 | 39.84 | 40.06 | 2,282,865 | +0.09(+0.23%) |
May 09, 2012 | 39.55 | 40.17 | 39.48 | 39.97 | 2,495,093 | -0.18(-0.45%) |
May 08, 2012 | 39.95 | 40.20 | 39.37 | 40.15 | 2,894,065 | -0.17(-0.41%) |
May 07, 2012 | 40.11 | 40.53 | 39.96 | 40.31 | 3,392,991 | -0.13(-0.33%) |
May 04, 2012 | 40.80 | 40.96 | 40.15 | 40.45 | 2,860,243 | -0.70(-1.69%) |
May 03, 2012 | 41.65 | 41.73 | 40.99 | 41.14 | 2,342,110 | -0.50(-1.20%) |
May 02, 2012 | 41.89 | 41.89 | 41.37 | 41.65 | 2,357,327 | -0.46(-1.08%) |
May 01, 2012 | 42.11 | 42.75 | 41.83 | 42.10 | 3,085,699 | -0.13(-0.31%) |
Apr 30, 2012 | 42.19 | 42.29 | 41.83 | 42.23 | 1,274,655 | -0.08(-0.18%) |
Apr 27, 2012 | 42.52 | 42.72 | 41.93 | 42.31 | 1,464,141 | -0.11(-0.27%) |
Apr 26, 2012 | 42.09 | 42.60 | 41.97 | 42.42 | 1,641,849 | +0.15(+0.35%) |
Apr 25, 2012 | 41.71 | 42.39 | 41.37 | 42.27 | 2,258,969 | +0.82(+1.99%) |
Apr 24, 2012 | 40.97 | 41.77 | 40.88 | 41.45 | 2,435,707 | +0.63(+1.54%) |
Apr 23, 2012 | 41.00 | 41.00 | 40.46 | 40.82 | 2,163,404 | -0.58(-1.41%) |
Apr 20, 2012 | 41.46 | 41.83 | 41.16 | 41.40 | 1,951,077 | +0.08(+0.19%) |
Apr 19, 2012 | 41.86 | 41.99 | 41.08 | 41.32 | 1,744,454 | -0.45(-1.09%) |
Apr 18, 2012 | 42.23 | 42.23 | 41.75 | 41.78 | 1,523,314 | -0.71(-1.67%) |
Apr 17, 2012 | 42.01 | 42.68 | 41.79 | 42.49 | 1,598,187 | +0.88(+2.12%) |
Apr 16, 2012 | 41.95 | 42.07 | 41.26 | 41.61 | 1,789,737 | +0.09(+0.21%) |
Apr 13, 2012 | 42.27 | 42.27 | 41.45 | 41.52 | 1,646,928 | -0.68(-1.62%) |
Apr 12, 2012 | 41.54 | 42.25 | 41.36 | 42.20 | 2,289,991 | +0.85(+2.06%) |
Apr 11, 2012 | 42.04 | 42.15 | 41.17 | 41.35 | 3,182,117 | -0.03(-0.08%) |
Apr 10, 2012 | 42.51 | 42.55 | 41.38 | 41.38 | 2,765,006 | -1.18(-2.77%) |
Apr 09, 2012 | 42.71 | 42.85 | 42.32 | 42.56 | 1,285,002 | -0.85(-1.96%) |
Apr 05, 2012 | 42.99 | 43.51 | 42.94 | 43.41 | 1,163,885 | +0.23(+0.53%) |
Apr 04, 2012 | 43.54 | 43.66 | 43.06 | 43.18 | 1,838,792 | -0.77(-1.75%) |
Apr 03, 2012 | 43.85 | 44.02 | 43.53 | 43.95 | 2,075,474 | +0.00(+0.00%) |