Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 40.49 | 40.79 | 40.42 | 40.79 | 454,575 | +0.87(+2.17%) |
Jun 28, 2012 | 39.57 | 39.92 | 39.15 | 39.92 | 602,996 | -0.07(-0.18%) |
Jun 27, 2012 | 39.52 | 40.10 | 39.27 | 39.99 | 340,332 | +0.53(+1.33%) |
Jun 26, 2012 | 39.36 | 39.69 | 39.14 | 39.47 | 271,176 | +0.13(+0.34%) |
Jun 25, 2012 | 39.58 | 39.58 | 39.26 | 39.33 | 298,674 | -0.73(-1.82%) |
Jun 22, 2012 | 39.69 | 40.21 | 39.49 | 40.06 | 539,831 | +0.65(+1.64%) |
Jun 21, 2012 | 40.13 | 40.40 | 39.38 | 39.42 | 485,433 | -0.62(-1.54%) |
Jun 20, 2012 | 40.08 | 40.20 | 39.77 | 40.03 | 424,124 | -0.04(-0.11%) |
Jun 19, 2012 | 39.77 | 40.31 | 39.75 | 40.08 | 394,734 | +0.44(+1.11%) |
Jun 18, 2012 | 39.32 | 39.77 | 39.18 | 39.64 | 343,708 | +0.13(+0.34%) |
Jun 15, 2012 | 39.25 | 39.79 | 39.03 | 39.50 | 635,132 | +0.33(+0.83%) |
Jun 14, 2012 | 38.76 | 39.30 | 38.75 | 39.18 | 421,167 | +0.46(+1.19%) |
Jun 13, 2012 | 39.36 | 39.52 | 38.56 | 38.71 | 849,560 | -0.73(-1.85%) |
Jun 12, 2012 | 39.07 | 39.45 | 38.81 | 39.45 | 388,637 | +0.46(+1.18%) |
Jun 11, 2012 | 39.87 | 39.96 | 38.96 | 38.98 | 460,808 | -0.60(-1.51%) |
Jun 08, 2012 | 39.13 | 39.71 | 38.91 | 39.58 | 579,500 | +0.40(+1.03%) |
Jun 07, 2012 | 39.30 | 39.54 | 39.12 | 39.18 | 567,230 | +0.26(+0.66%) |
Jun 06, 2012 | 38.76 | 38.93 | 38.52 | 38.92 | 641,740 | +0.44(+1.14%) |
Jun 05, 2012 | 38.59 | 39.11 | 38.47 | 38.48 | 793,414 | -0.26(-0.66%) |
Jun 04, 2012 | 39.13 | 39.36 | 38.59 | 38.74 | 1,165,567 | -0.32(-0.82%) |
Jun 01, 2012 | 39.55 | 39.71 | 38.94 | 39.05 | 1,274,750 | -1.31(-3.23%) |
May 31, 2012 | 40.32 | 40.60 | 39.97 | 40.36 | 877,125 | +0.04(+0.09%) |
May 30, 2012 | 40.62 | 40.62 | 40.20 | 40.32 | 792,137 | -0.44(-1.08%) |
May 29, 2012 | 40.76 | 40.89 | 40.39 | 40.76 | 779,703 | +0.30(+0.75%) |
May 25, 2012 | 40.48 | 40.74 | 40.31 | 40.46 | 681,573 | +0.00(+0.00%) |
May 24, 2012 | 40.12 | 40.46 | 40.00 | 40.46 | 717,360 | +0.39(+0.97%) |
May 23, 2012 | 39.55 | 40.16 | 39.41 | 40.08 | 670,303 | +0.27(+0.69%) |
May 22, 2012 | 39.75 | 40.19 | 39.56 | 39.80 | 689,750 | +0.12(+0.30%) |
May 21, 2012 | 39.36 | 39.73 | 39.11 | 39.68 | 698,481 | +0.49(+1.24%) |
May 18, 2012 | 39.75 | 39.93 | 39.10 | 39.20 | 702,141 | -0.46(-1.15%) |
May 17, 2012 | 40.16 | 40.24 | 39.65 | 39.65 | 848,397 | -0.42(-1.04%) |
May 16, 2012 | 40.53 | 40.67 | 40.07 | 40.07 | 625,811 | -0.25(-0.63%) |
May 15, 2012 | 40.53 | 40.85 | 40.19 | 40.32 | 595,247 | -0.23(-0.56%) |
May 14, 2012 | 40.60 | 40.89 | 40.41 | 40.55 | 500,154 | -0.47(-1.15%) |
May 11, 2012 | 40.68 | 41.26 | 40.41 | 41.02 | 555,682 | -0.07(-0.17%) |
May 10, 2012 | 41.24 | 41.37 | 40.85 | 41.09 | 998,493 | +0.20(+0.48%) |
May 09, 2012 | 41.03 | 41.12 | 40.55 | 40.89 | 841,920 | -0.56(-1.34%) |
May 08, 2012 | 41.16 | 41.51 | 40.99 | 41.45 | 920,430 | +0.04(+0.10%) |
May 07, 2012 | 41.07 | 41.50 | 40.98 | 41.40 | 631,425 | +0.28(+0.68%) |
May 04, 2012 | 41.45 | 41.58 | 40.81 | 41.12 | 964,944 | -0.51(-1.23%) |
May 03, 2012 | 41.68 | 41.81 | 41.42 | 41.64 | 733,504 | -0.01(-0.03%) |
May 02, 2012 | 41.31 | 41.72 | 41.13 | 41.65 | 754,284 | +0.07(+0.17%) |
May 01, 2012 | 41.58 | 41.97 | 41.51 | 41.58 | 1,304,199 | +0.10(+0.24%) |
Apr 30, 2012 | 41.57 | 41.75 | 41.13 | 41.48 | 1,187,496 | -0.14(-0.34%) |
Apr 27, 2012 | 41.37 | 41.71 | 41.12 | 41.62 | 1,114,821 | +0.44(+1.06%) |
Apr 26, 2012 | 41.07 | 41.38 | 40.69 | 41.19 | 846,965 | +0.13(+0.33%) |
Apr 25, 2012 | 40.31 | 41.26 | 40.25 | 41.05 | 909,070 | +0.94(+2.35%) |
Apr 24, 2012 | 39.62 | 40.22 | 39.60 | 40.11 | 827,974 | +0.51(+1.28%) |
Apr 23, 2012 | 39.39 | 39.67 | 39.27 | 39.60 | 461,174 | -0.20(-0.51%) |
Apr 20, 2012 | 39.92 | 40.11 | 39.62 | 39.81 | 481,442 | +0.28(+0.71%) |
Apr 19, 2012 | 39.56 | 39.96 | 39.27 | 39.53 | 901,332 | -0.08(-0.21%) |
Apr 18, 2012 | 39.93 | 40.14 | 39.55 | 39.61 | 555,482 | -0.59(-1.47%) |
Apr 17, 2012 | 40.08 | 40.38 | 40.04 | 40.20 | 628,172 | +0.48(+1.20%) |
Apr 16, 2012 | 39.57 | 39.86 | 39.35 | 39.72 | 973,433 | +0.37(+0.95%) |
Apr 13, 2012 | 40.02 | 40.02 | 39.34 | 39.35 | 653,831 | -0.81(-2.01%) |
Apr 12, 2012 | 39.85 | 40.27 | 39.79 | 40.16 | 497,023 | +0.32(+0.81%) |
Apr 11, 2012 | 39.83 | 39.88 | 39.62 | 39.84 | 535,828 | +0.44(+1.13%) |
Apr 10, 2012 | 40.05 | 40.08 | 39.39 | 39.39 | 676,287 | -0.67(-1.67%) |
Apr 09, 2012 | 40.01 | 40.29 | 39.75 | 40.06 | 578,529 | -0.44(-1.08%) |
Apr 05, 2012 | 40.67 | 40.79 | 40.46 | 40.50 | 386,797 | -0.20(-0.48%) |
Apr 04, 2012 | 40.81 | 41.02 | 40.34 | 40.69 | 882,922 | -0.46(-1.11%) |
Apr 03, 2012 | 41.14 | 41.31 | 40.83 | 41.15 | 685,882 | -0.12(-0.29%) |