Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 44.12 | 44.22 | 43.49 | 44.02 | 4,630,608 | +0.97(+2.24%) |
Jun 28, 2012 | 42.38 | 43.08 | 42.09 | 43.05 | 3,580,754 | +0.23(+0.55%) |
Jun 27, 2012 | 42.81 | 43.01 | 42.33 | 42.82 | 3,927,460 | +0.02(+0.06%) |
Jun 26, 2012 | 42.12 | 43.04 | 42.01 | 42.79 | 4,220,999 | +0.77(+1.82%) |
Jun 25, 2012 | 41.67 | 42.40 | 41.59 | 42.03 | 3,880,201 | -0.60(-1.40%) |
Jun 22, 2012 | 43.03 | 43.17 | 42.48 | 42.63 | 9,600,985 | -0.08(-0.19%) |
Jun 21, 2012 | 44.17 | 44.24 | 42.63 | 42.71 | 5,317,195 | -1.13(-2.57%) |
Jun 20, 2012 | 44.42 | 44.61 | 43.52 | 43.83 | 5,646,667 | -0.50(-1.13%) |
Jun 19, 2012 | 43.83 | 44.53 | 43.80 | 44.33 | 5,149,468 | +0.76(+1.74%) |
Jun 18, 2012 | 43.17 | 43.77 | 42.95 | 43.58 | 4,292,864 | +0.24(+0.56%) |
Jun 15, 2012 | 43.10 | 43.50 | 42.75 | 43.33 | 11,720,024 | +0.64(+1.51%) |
Jun 14, 2012 | 42.13 | 42.97 | 41.84 | 42.69 | 5,457,539 | +0.76(+1.81%) |
Jun 13, 2012 | 42.47 | 42.73 | 41.68 | 41.93 | 6,814,319 | -0.81(-1.90%) |
Jun 12, 2012 | 42.01 | 42.95 | 41.44 | 42.75 | 5,719,161 | +1.05(+2.51%) |
Jun 11, 2012 | 42.88 | 42.93 | 41.66 | 41.70 | 5,485,778 | -0.65(-1.54%) |
Jun 08, 2012 | 40.94 | 42.37 | 40.89 | 42.35 | 5,219,303 | +1.14(+2.78%) |
Jun 07, 2012 | 41.46 | 41.84 | 40.93 | 41.21 | 6,435,120 | +0.45(+1.11%) |
Jun 06, 2012 | 40.93 | 41.23 | 40.56 | 40.76 | 6,716,352 | +0.27(+0.68%) |
Jun 05, 2012 | 39.14 | 40.54 | 39.09 | 40.48 | 7,102,828 | +1.28(+3.27%) |
Jun 04, 2012 | 39.08 | 39.67 | 38.65 | 39.20 | 6,268,653 | +0.23(+0.58%) |
Jun 01, 2012 | 40.37 | 40.42 | 38.68 | 38.98 | 8,778,707 | -2.39(-5.78%) |
May 31, 2012 | 41.01 | 41.72 | 40.39 | 41.37 | 4,638,170 | +0.31(+0.77%) |
May 30, 2012 | 41.42 | 41.42 | 40.63 | 41.06 | 4,953,686 | -0.72(-1.73%) |
May 29, 2012 | 41.43 | 41.88 | 41.01 | 41.78 | 3,623,293 | +0.60(+1.47%) |
May 25, 2012 | 41.47 | 41.81 | 41.04 | 41.18 | 3,504,522 | -0.48(-1.14%) |
May 24, 2012 | 41.06 | 41.65 | 40.85 | 41.65 | 6,002,728 | +1.11(+2.74%) |
May 23, 2012 | 40.01 | 40.64 | 39.47 | 40.54 | 5,807,551 | +0.04(+0.10%) |
May 22, 2012 | 40.31 | 41.46 | 40.18 | 40.50 | 5,633,668 | +0.33(+0.82%) |
May 21, 2012 | 39.57 | 40.37 | 39.35 | 40.17 | 5,388,019 | +0.60(+1.53%) |
May 18, 2012 | 40.20 | 40.31 | 39.38 | 39.57 | 6,455,116 | -0.54(-1.35%) |
May 17, 2012 | 40.39 | 40.82 | 40.04 | 40.10 | 6,632,760 | -0.40(-0.99%) |
May 16, 2012 | 41.54 | 41.88 | 40.49 | 40.51 | 8,186,346 | -0.75(-1.82%) |
May 15, 2012 | 41.78 | 42.22 | 41.16 | 41.26 | 8,728,616 | -0.83(-1.97%) |
May 14, 2012 | 43.16 | 43.34 | 42.09 | 42.09 | 5,228,132 | -1.66(-3.79%) |
May 11, 2012 | 43.24 | 44.03 | 43.12 | 43.74 | 5,549,039 | +0.05(+0.11%) |
May 10, 2012 | 43.53 | 44.20 | 43.52 | 43.69 | 5,658,135 | +0.63(+1.46%) |
May 09, 2012 | 43.09 | 43.38 | 42.42 | 43.07 | 6,756,555 | -0.43(-1.00%) |
May 08, 2012 | 43.94 | 44.28 | 42.87 | 43.50 | 6,955,454 | -0.47(-1.06%) |
May 07, 2012 | 43.51 | 44.29 | 43.51 | 43.97 | 3,801,111 | +0.10(+0.24%) |
May 04, 2012 | 44.18 | 44.43 | 43.30 | 43.86 | 5,890,243 | -0.84(-1.87%) |
May 03, 2012 | 45.29 | 45.33 | 44.55 | 44.70 | 4,223,511 | -0.42(-0.93%) |
May 02, 2012 | 44.93 | 45.30 | 44.43 | 45.12 | 4,702,926 | +0.05(+0.11%) |
May 01, 2012 | 44.47 | 45.78 | 44.47 | 45.07 | 3,899,307 | +0.43(+0.97%) |
Apr 30, 2012 | 44.93 | 45.13 | 44.33 | 44.64 | 3,129,964 | -0.47(-1.03%) |
Apr 27, 2012 | 44.33 | 45.28 | 44.29 | 45.10 | 5,358,065 | +0.98(+2.22%) |
Apr 26, 2012 | 44.08 | 44.64 | 43.69 | 44.12 | 5,454,255 | -0.06(-0.15%) |
Apr 25, 2012 | 44.11 | 44.32 | 43.56 | 44.19 | 5,429,682 | +0.45(+1.03%) |
Apr 24, 2012 | 43.57 | 44.40 | 43.48 | 43.73 | 7,131,051 | +0.23(+0.52%) |
Apr 23, 2012 | 43.26 | 43.63 | 42.91 | 43.51 | 6,571,078 | +0.19(+0.43%) |
Apr 20, 2012 | 44.07 | 44.24 | 43.30 | 43.32 | 8,511,389 | -0.06(-0.15%) |
Apr 19, 2012 | 43.60 | 43.81 | 43.03 | 43.39 | 5,732,958 | -0.27(-0.61%) |
Apr 18, 2012 | 43.18 | 44.23 | 42.95 | 43.65 | 4,582,930 | +0.19(+0.44%) |
Apr 17, 2012 | 43.22 | 43.72 | 42.81 | 43.46 | 4,844,751 | +0.60(+1.39%) |
Apr 16, 2012 | 43.33 | 43.71 | 42.53 | 42.87 | 5,570,214 | -0.15(-0.36%) |
Apr 13, 2012 | 43.87 | 43.89 | 42.95 | 43.02 | 4,318,237 | -0.95(-2.16%) |
Apr 12, 2012 | 43.22 | 44.03 | 43.00 | 43.97 | 4,162,647 | +0.74(+1.71%) |
Apr 11, 2012 | 42.84 | 43.37 | 42.73 | 43.23 | 6,897,775 | +0.84(+1.97%) |
Apr 10, 2012 | 43.50 | 43.78 | 42.25 | 42.39 | 8,406,062 | -1.25(-2.86%) |
Apr 09, 2012 | 44.04 | 44.07 | 43.40 | 43.64 | 5,615,245 | -1.13(-2.53%) |
Apr 05, 2012 | 44.34 | 45.23 | 44.31 | 44.77 | 5,450,544 | +0.21(+0.47%) |
Apr 04, 2012 | 44.61 | 45.13 | 44.26 | 44.56 | 5,990,200 | -0.76(-1.69%) |
Apr 03, 2012 | 45.33 | 45.49 | 44.88 | 45.33 | 4,375,998 | -0.02(-0.04%) |