Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 43.06 | 43.36 | 42.79 | 42.81 | 423,358 | +0.44(+1.03%) |
Jun 28, 2012 | 42.38 | 42.53 | 41.98 | 42.38 | 271,661 | -0.17(-0.39%) |
Jun 27, 2012 | 42.59 | 42.97 | 42.48 | 42.54 | 247,432 | +0.13(+0.30%) |
Jun 26, 2012 | 42.53 | 42.74 | 42.20 | 42.42 | 127,480 | -0.11(-0.26%) |
Jun 25, 2012 | 42.93 | 42.94 | 42.35 | 42.53 | 151,443 | -0.85(-1.95%) |
Jun 22, 2012 | 43.11 | 43.44 | 42.90 | 43.37 | 485,403 | +0.49(+1.15%) |
Jun 21, 2012 | 43.78 | 44.01 | 42.77 | 42.88 | 171,868 | -0.93(-2.12%) |
Jun 20, 2012 | 43.76 | 44.10 | 43.59 | 43.81 | 165,416 | -0.16(-0.36%) |
Jun 19, 2012 | 44.15 | 44.67 | 43.96 | 43.97 | 318,385 | -0.16(-0.36%) |
Jun 18, 2012 | 43.76 | 44.32 | 43.52 | 44.13 | 156,465 | +0.29(+0.67%) |
Jun 15, 2012 | 44.08 | 44.23 | 43.81 | 43.84 | 280,992 | -0.09(-0.21%) |
Jun 14, 2012 | 43.73 | 44.09 | 43.53 | 43.93 | 207,733 | +0.34(+0.79%) |
Jun 13, 2012 | 43.77 | 44.16 | 43.48 | 43.58 | 221,009 | -0.34(-0.76%) |
Jun 12, 2012 | 43.58 | 44.06 | 43.50 | 43.92 | 198,986 | +0.50(+1.16%) |
Jun 11, 2012 | 44.24 | 44.39 | 43.37 | 43.42 | 111,997 | -0.53(-1.20%) |
Jun 08, 2012 | 43.57 | 44.05 | 43.17 | 43.94 | 151,692 | +0.39(+0.89%) |
Jun 07, 2012 | 43.61 | 43.99 | 43.51 | 43.56 | 305,081 | +0.30(+0.70%) |
Jun 06, 2012 | 42.73 | 43.32 | 42.57 | 43.26 | 270,454 | +0.99(+2.34%) |
Jun 05, 2012 | 41.90 | 42.34 | 41.81 | 42.27 | 179,239 | +0.15(+0.36%) |
Jun 04, 2012 | 42.14 | 42.23 | 41.67 | 42.12 | 214,080 | -0.03(-0.08%) |
Jun 01, 2012 | 41.56 | 42.30 | 41.39 | 42.15 | 448,400 | -0.34(-0.81%) |
May 31, 2012 | 41.96 | 42.85 | 41.88 | 42.49 | 2,899,872 | +0.67(+1.60%) |
May 30, 2012 | 42.32 | 42.32 | 41.80 | 41.82 | 333,777 | -0.70(-1.66%) |
May 29, 2012 | 42.80 | 43.29 | 42.46 | 42.53 | 325,373 | +0.08(+0.20%) |
May 25, 2012 | 42.85 | 43.00 | 42.38 | 42.44 | 174,616 | -0.38(-0.88%) |
May 24, 2012 | 42.92 | 43.11 | 42.32 | 42.82 | 250,019 | +0.01(+0.02%) |
May 23, 2012 | 42.03 | 42.95 | 41.85 | 42.81 | 321,988 | +0.39(+0.91%) |
May 22, 2012 | 42.49 | 42.74 | 42.21 | 42.43 | 293,361 | +0.03(+0.06%) |
May 21, 2012 | 41.78 | 42.52 | 41.71 | 42.40 | 286,951 | +0.72(+1.73%) |
May 18, 2012 | 42.22 | 42.40 | 41.62 | 41.68 | 204,321 | -0.37(-0.88%) |
May 17, 2012 | 43.10 | 43.22 | 42.05 | 42.05 | 308,093 | -0.96(-2.22%) |
May 16, 2012 | 43.61 | 43.73 | 42.97 | 43.00 | 292,544 | -0.39(-0.89%) |
May 15, 2012 | 44.02 | 44.12 | 43.28 | 43.39 | 289,879 | -0.49(-1.13%) |
May 14, 2012 | 44.30 | 44.32 | 43.87 | 43.89 | 157,969 | -0.89(-1.99%) |
May 11, 2012 | 44.74 | 45.19 | 44.68 | 44.77 | 145,624 | -0.15(-0.34%) |
May 10, 2012 | 45.38 | 45.38 | 44.73 | 44.93 | 156,587 | -0.13(-0.28%) |
May 09, 2012 | 44.86 | 45.19 | 44.41 | 45.05 | 237,506 | -0.06(-0.13%) |
May 08, 2012 | 44.64 | 45.18 | 44.19 | 45.11 | 408,691 | +0.17(+0.37%) |
May 07, 2012 | 44.88 | 45.13 | 44.82 | 44.94 | 187,037 | -0.11(-0.24%) |
May 04, 2012 | 45.81 | 45.88 | 44.96 | 45.05 | 316,567 | -0.93(-2.02%) |
May 03, 2012 | 45.81 | 46.45 | 45.69 | 45.98 | 388,811 | +0.25(+0.55%) |
May 02, 2012 | 45.58 | 46.00 | 45.35 | 45.73 | 318,310 | -0.12(-0.26%) |
May 01, 2012 | 45.62 | 46.34 | 45.45 | 45.85 | 257,939 | +0.13(+0.29%) |
Apr 30, 2012 | 45.92 | 46.12 | 45.54 | 45.71 | 321,309 | -0.23(-0.51%) |
Apr 27, 2012 | 45.65 | 46.22 | 45.61 | 45.95 | 379,102 | +0.24(+0.53%) |
Apr 26, 2012 | 45.56 | 46.05 | 44.91 | 45.71 | 445,377 | -0.44(-0.95%) |
Apr 25, 2012 | 45.59 | 46.22 | 45.32 | 46.14 | 331,857 | +0.83(+1.83%) |
Apr 24, 2012 | 45.38 | 45.50 | 45.12 | 45.31 | 362,513 | -0.01(-0.02%) |
Apr 23, 2012 | 45.43 | 45.43 | 44.95 | 45.32 | 182,247 | -0.53(-1.15%) |
Apr 20, 2012 | 45.66 | 45.94 | 45.60 | 45.85 | 199,398 | +0.29(+0.64%) |
Apr 19, 2012 | 45.56 | 45.98 | 45.25 | 45.55 | 296,195 | +0.05(+0.11%) |
Apr 18, 2012 | 45.38 | 45.56 | 45.23 | 45.50 | 198,258 | -0.02(-0.04%) |
Apr 17, 2012 | 45.65 | 45.74 | 45.40 | 45.52 | 367,394 | +0.19(+0.42%) |
Apr 16, 2012 | 45.21 | 45.49 | 44.88 | 45.33 | 160,739 | +0.16(+0.35%) |
Apr 13, 2012 | 45.33 | 45.45 | 45.06 | 45.17 | 197,391 | -0.35(-0.77%) |
Apr 12, 2012 | 45.03 | 45.64 | 45.03 | 45.52 | 184,811 | +0.50(+1.11%) |
Apr 11, 2012 | 45.30 | 45.30 | 43.46 | 45.02 | 254,645 | +0.47(+1.05%) |
Apr 10, 2012 | 45.02 | 45.32 | 44.48 | 44.55 | 542,690 | -0.68(-1.50%) |
Apr 09, 2012 | 44.86 | 45.40 | 44.76 | 45.23 | 319,598 | -0.16(-0.35%) |
Apr 05, 2012 | 45.64 | 45.84 | 45.24 | 45.39 | 202,816 | -0.38(-0.82%) |
Apr 04, 2012 | 45.87 | 45.89 | 45.10 | 45.76 | 201,521 | -0.39(-0.85%) |
Apr 03, 2012 | 45.97 | 46.24 | 45.62 | 46.15 | 232,492 | +0.22(+0.47%) |