Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 41.80 | 42.36 | 41.47 | 42.35 | 2,733,268 | +1.49(+3.66%) |
Jun 28, 2012 | 40.48 | 40.93 | 40.11 | 40.86 | 1,450,737 | +0.05(+0.13%) |
Jun 27, 2012 | 40.40 | 40.91 | 40.12 | 40.80 | 1,640,162 | +0.62(+1.55%) |
Jun 26, 2012 | 40.21 | 40.39 | 39.84 | 40.18 | 1,922,133 | +0.22(+0.55%) |
Jun 25, 2012 | 40.37 | 40.48 | 39.85 | 39.96 | 2,748,544 | -0.90(-2.21%) |
Jun 22, 2012 | 40.53 | 40.98 | 39.99 | 40.86 | 3,037,525 | +0.86(+2.14%) |
Jun 21, 2012 | 41.82 | 41.97 | 39.99 | 40.01 | 3,206,585 | -1.60(-3.86%) |
Jun 20, 2012 | 41.55 | 41.95 | 41.23 | 41.61 | 2,928,446 | +0.11(+0.28%) |
Jun 19, 2012 | 40.98 | 41.59 | 40.95 | 41.50 | 2,332,817 | +0.71(+1.73%) |
Jun 18, 2012 | 40.60 | 40.91 | 40.27 | 40.79 | 1,801,769 | -0.10(-0.25%) |
Jun 15, 2012 | 40.27 | 40.90 | 40.09 | 40.89 | 3,673,414 | +0.69(+1.72%) |
Jun 14, 2012 | 39.57 | 40.42 | 39.51 | 40.20 | 3,005,801 | +0.75(+1.91%) |
Jun 13, 2012 | 39.36 | 39.85 | 39.12 | 39.45 | 2,734,136 | -0.18(-0.46%) |
Jun 12, 2012 | 38.65 | 39.63 | 38.65 | 39.63 | 3,066,783 | +0.75(+1.94%) |
Jun 11, 2012 | 39.75 | 39.82 | 38.83 | 38.87 | 2,158,171 | -0.45(-1.14%) |
Jun 08, 2012 | 38.91 | 39.34 | 38.47 | 39.32 | 2,190,417 | +0.33(+0.86%) |
Jun 07, 2012 | 39.18 | 39.37 | 38.65 | 38.99 | 3,155,531 | +0.40(+1.04%) |
Jun 06, 2012 | 37.58 | 38.59 | 37.42 | 38.59 | 2,452,816 | +1.42(+3.83%) |
Jun 05, 2012 | 36.83 | 37.37 | 36.83 | 37.16 | 3,207,329 | +0.23(+0.63%) |
Jun 04, 2012 | 36.91 | 37.14 | 36.43 | 36.93 | 3,291,755 | +0.01(+0.02%) |
Jun 01, 2012 | 37.61 | 37.76 | 36.78 | 36.92 | 4,079,311 | -1.59(-4.13%) |
May 31, 2012 | 38.39 | 38.83 | 37.81 | 38.51 | 2,543,571 | +0.16(+0.42%) |
May 30, 2012 | 38.55 | 38.67 | 38.27 | 38.35 | 1,886,646 | -0.64(-1.65%) |
May 29, 2012 | 38.71 | 39.05 | 38.55 | 38.99 | 2,450,673 | +0.74(+1.94%) |
May 25, 2012 | 38.81 | 39.01 | 38.18 | 38.25 | 3,078,190 | -0.58(-1.50%) |
May 24, 2012 | 38.69 | 38.83 | 38.24 | 38.83 | 2,881,830 | +0.31(+0.82%) |
May 23, 2012 | 38.44 | 38.64 | 38.00 | 38.52 | 4,675,256 | -0.33(-0.86%) |
May 22, 2012 | 39.13 | 39.64 | 38.57 | 38.85 | 3,063,876 | -0.03(-0.09%) |
May 21, 2012 | 38.04 | 38.91 | 37.87 | 38.89 | 3,352,272 | +0.84(+2.21%) |
May 18, 2012 | 39.03 | 39.18 | 37.96 | 38.04 | 3,472,698 | -0.75(-1.93%) |
May 17, 2012 | 39.70 | 39.79 | 38.79 | 38.79 | 2,538,076 | -0.77(-1.94%) |
May 16, 2012 | 40.06 | 40.40 | 39.55 | 39.56 | 2,405,504 | -0.17(-0.42%) |
May 15, 2012 | 39.87 | 40.26 | 39.68 | 39.73 | 2,156,703 | -0.05(-0.13%) |
May 14, 2012 | 39.61 | 40.22 | 39.48 | 39.78 | 2,325,508 | -0.43(-1.06%) |
May 11, 2012 | 39.72 | 40.55 | 39.46 | 40.21 | 1,975,390 | +0.17(+0.43%) |
May 10, 2012 | 40.39 | 40.59 | 39.82 | 40.04 | 2,284,168 | +0.09(+0.23%) |
May 09, 2012 | 39.53 | 40.15 | 39.46 | 39.94 | 2,496,517 | -0.18(-0.45%) |
May 08, 2012 | 39.92 | 40.18 | 39.35 | 40.12 | 2,895,716 | -0.17(-0.41%) |
May 07, 2012 | 40.09 | 40.51 | 39.94 | 40.29 | 3,394,927 | -0.13(-0.33%) |
May 04, 2012 | 40.77 | 40.94 | 40.12 | 40.42 | 2,861,875 | -0.70(-1.69%) |
May 03, 2012 | 41.63 | 41.70 | 40.96 | 41.12 | 2,343,447 | -0.50(-1.21%) |
May 02, 2012 | 41.87 | 41.87 | 41.35 | 41.62 | 2,358,673 | -0.45(-1.08%) |
May 01, 2012 | 42.09 | 42.73 | 41.81 | 42.08 | 3,087,459 | -0.13(-0.31%) |
Apr 30, 2012 | 42.17 | 42.26 | 41.81 | 42.21 | 1,275,383 | -0.08(-0.18%) |
Apr 27, 2012 | 42.50 | 42.69 | 41.90 | 42.28 | 1,464,977 | -0.11(-0.27%) |
Apr 26, 2012 | 42.06 | 42.57 | 41.95 | 42.40 | 1,642,786 | +0.15(+0.35%) |
Apr 25, 2012 | 41.69 | 42.37 | 41.35 | 42.25 | 2,260,258 | +0.82(+1.99%) |
Apr 24, 2012 | 40.95 | 41.74 | 40.85 | 41.43 | 2,437,097 | +0.63(+1.54%) |
Apr 23, 2012 | 40.97 | 40.97 | 40.44 | 40.80 | 2,164,639 | -0.58(-1.41%) |
Apr 20, 2012 | 41.43 | 41.81 | 41.13 | 41.38 | 1,952,191 | +0.08(+0.19%) |
Apr 19, 2012 | 41.84 | 41.96 | 41.06 | 41.30 | 1,745,449 | -0.45(-1.09%) |
Apr 18, 2012 | 42.21 | 42.21 | 41.72 | 41.76 | 1,524,183 | -0.71(-1.67%) |
Apr 17, 2012 | 41.99 | 42.65 | 41.77 | 42.46 | 1,599,099 | +0.88(+2.12%) |
Apr 16, 2012 | 41.92 | 42.04 | 41.23 | 41.58 | 1,790,758 | +0.09(+0.21%) |
Apr 13, 2012 | 42.24 | 42.24 | 41.43 | 41.49 | 1,647,867 | -0.68(-1.62%) |
Apr 12, 2012 | 41.52 | 42.22 | 41.33 | 42.18 | 2,291,297 | +0.85(+2.06%) |
Apr 11, 2012 | 42.02 | 42.13 | 41.15 | 41.33 | 3,183,933 | -0.03(-0.08%) |
Apr 10, 2012 | 42.48 | 42.52 | 41.35 | 41.36 | 2,766,584 | -1.18(-2.77%) |
Apr 09, 2012 | 42.69 | 42.83 | 42.30 | 42.54 | 1,285,735 | -0.85(-1.96%) |
Apr 05, 2012 | 42.97 | 43.49 | 42.92 | 43.39 | 1,164,549 | +0.23(+0.53%) |
Apr 04, 2012 | 43.51 | 43.63 | 43.03 | 43.16 | 1,839,841 | -0.77(-1.75%) |
Apr 03, 2012 | 43.83 | 44.00 | 43.51 | 43.93 | 2,076,659 | +0.00(+0.00%) |