Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 40.30 | 41.39 | 40.23 | 40.79 | 2,363,402 | +0.53(+1.31%) |
Jun 28, 2012 | 37.15 | 40.82 | 36.85 | 40.26 | 5,860,385 | +3.17(+8.54%) |
Jun 27, 2012 | 37.20 | 37.54 | 36.86 | 37.09 | 849,115 | +0.09(+0.23%) |
Jun 26, 2012 | 36.68 | 37.10 | 36.23 | 37.01 | 772,177 | +0.29(+0.80%) |
Jun 25, 2012 | 37.18 | 37.24 | 36.37 | 36.72 | 984,673 | -0.86(-2.29%) |
Jun 22, 2012 | 37.18 | 37.75 | 37.12 | 37.58 | 2,229,343 | +0.42(+1.12%) |
Jun 21, 2012 | 38.27 | 38.33 | 36.99 | 37.16 | 989,943 | -1.06(-2.77%) |
Jun 20, 2012 | 38.14 | 38.89 | 38.00 | 38.22 | 1,386,458 | -0.06(-0.15%) |
Jun 19, 2012 | 37.74 | 38.52 | 37.51 | 38.28 | 1,000,695 | +0.67(+1.78%) |
Jun 18, 2012 | 37.10 | 37.72 | 37.01 | 37.61 | 1,007,725 | +0.35(+0.94%) |
Jun 15, 2012 | 37.32 | 37.64 | 37.05 | 37.26 | 1,022,207 | +0.12(+0.33%) |
Jun 14, 2012 | 37.07 | 37.49 | 36.98 | 37.13 | 605,267 | +0.13(+0.36%) |
Jun 13, 2012 | 37.61 | 37.78 | 36.82 | 37.00 | 598,925 | -0.63(-1.68%) |
Jun 12, 2012 | 37.98 | 37.98 | 37.27 | 37.63 | 517,272 | -0.10(-0.28%) |
Jun 11, 2012 | 38.01 | 38.47 | 37.60 | 37.74 | 1,126,470 | +0.39(+1.04%) |
Jun 08, 2012 | 36.91 | 37.77 | 36.57 | 37.35 | 424,082 | +0.43(+1.15%) |
Jun 07, 2012 | 37.49 | 37.64 | 36.87 | 36.92 | 517,364 | -0.19(-0.51%) |
Jun 06, 2012 | 36.81 | 37.25 | 36.56 | 37.11 | 925,322 | +0.52(+1.42%) |
Jun 05, 2012 | 35.78 | 36.74 | 35.63 | 36.59 | 551,820 | +0.78(+2.19%) |
Jun 04, 2012 | 35.63 | 36.53 | 35.63 | 35.81 | 1,303,028 | +0.56(+1.58%) |
Jun 01, 2012 | 35.88 | 36.24 | 34.87 | 35.25 | 1,569,040 | -1.37(-3.74%) |
May 31, 2012 | 36.58 | 36.90 | 35.91 | 36.62 | 1,083,834 | -0.03(-0.08%) |
May 30, 2012 | 37.10 | 37.13 | 36.49 | 36.65 | 490,026 | -0.75(-2.00%) |
May 29, 2012 | 37.20 | 37.60 | 36.89 | 37.40 | 419,492 | +0.52(+1.41%) |
May 25, 2012 | 36.80 | 37.12 | 36.65 | 36.88 | 718,695 | +0.09(+0.26%) |
May 24, 2012 | 36.68 | 37.45 | 36.40 | 36.78 | 1,100,077 | +0.11(+0.31%) |
May 23, 2012 | 35.88 | 36.82 | 35.69 | 36.67 | 1,064,840 | +0.52(+1.44%) |
May 22, 2012 | 36.24 | 36.74 | 35.94 | 36.15 | 775,976 | +0.01(+0.03%) |
May 21, 2012 | 35.70 | 36.20 | 35.25 | 36.14 | 557,982 | +0.45(+1.27%) |
May 18, 2012 | 36.04 | 36.21 | 35.43 | 35.69 | 941,243 | -0.32(-0.89%) |
May 17, 2012 | 36.46 | 36.88 | 35.93 | 36.01 | 866,093 | -0.56(-1.52%) |
May 16, 2012 | 36.87 | 37.08 | 36.57 | 36.57 | 586,694 | -0.12(-0.33%) |
May 15, 2012 | 37.34 | 37.56 | 36.57 | 36.69 | 1,093,088 | -0.73(-1.94%) |
May 14, 2012 | 37.48 | 37.60 | 37.14 | 37.42 | 803,007 | -0.37(-0.97%) |
May 11, 2012 | 38.04 | 38.39 | 37.73 | 37.78 | 423,661 | -0.44(-1.16%) |
May 10, 2012 | 38.44 | 38.74 | 38.12 | 38.23 | 437,333 | +0.07(+0.17%) |
May 09, 2012 | 38.27 | 38.33 | 37.73 | 38.16 | 843,884 | -0.54(-1.39%) |
May 08, 2012 | 38.36 | 38.88 | 37.66 | 38.70 | 871,355 | +0.19(+0.49%) |
May 07, 2012 | 38.56 | 38.79 | 38.42 | 38.51 | 556,468 | -0.17(-0.44%) |
May 04, 2012 | 39.16 | 39.23 | 38.11 | 38.68 | 1,048,219 | -0.65(-1.66%) |
May 03, 2012 | 40.08 | 40.08 | 39.22 | 39.33 | 1,156,246 | -0.68(-1.70%) |
May 02, 2012 | 40.64 | 40.81 | 39.93 | 40.01 | 758,886 | -0.81(-1.99%) |
May 01, 2012 | 40.19 | 41.35 | 39.99 | 40.82 | 797,449 | +0.51(+1.26%) |
Apr 30, 2012 | 41.13 | 41.13 | 40.02 | 40.31 | 867,936 | -0.95(-2.31%) |
Apr 27, 2012 | 41.41 | 42.07 | 40.49 | 41.27 | 1,357,430 | +0.25(+0.62%) |
Apr 26, 2012 | 40.68 | 41.83 | 40.45 | 41.01 | 1,121,676 | +0.12(+0.30%) |
Apr 25, 2012 | 40.80 | 41.86 | 40.80 | 40.89 | 974,318 | +0.61(+1.52%) |
Apr 24, 2012 | 40.10 | 40.56 | 39.74 | 40.28 | 466,399 | +0.17(+0.42%) |
Apr 23, 2012 | 40.03 | 40.16 | 39.34 | 40.11 | 666,318 | -0.29(-0.72%) |
Apr 20, 2012 | 40.85 | 41.12 | 40.29 | 40.40 | 710,823 | -0.25(-0.63%) |
Apr 19, 2012 | 40.89 | 41.57 | 40.46 | 40.65 | 654,563 | -0.14(-0.35%) |
Apr 18, 2012 | 40.63 | 40.92 | 40.48 | 40.80 | 538,593 | +0.03(+0.07%) |
Apr 17, 2012 | 39.70 | 41.12 | 39.68 | 40.77 | 619,782 | +1.14(+2.88%) |
Apr 16, 2012 | 40.13 | 40.13 | 39.21 | 39.62 | 527,366 | -0.24(-0.59%) |
Apr 13, 2012 | 40.46 | 40.68 | 39.62 | 39.86 | 682,309 | -0.86(-2.11%) |
Apr 12, 2012 | 39.13 | 41.16 | 39.13 | 40.72 | 1,186,894 | +1.75(+4.48%) |
Apr 11, 2012 | 39.12 | 39.27 | 38.72 | 38.97 | 845,262 | +0.29(+0.76%) |
Apr 10, 2012 | 39.11 | 39.21 | 38.51 | 38.68 | 951,266 | -0.43(-1.11%) |
Apr 09, 2012 | 39.76 | 39.76 | 38.75 | 39.12 | 958,377 | -1.17(-2.91%) |
Apr 05, 2012 | 40.39 | 40.54 | 40.14 | 40.29 | 375,322 | -0.29(-0.72%) |
Apr 04, 2012 | 40.45 | 40.71 | 40.13 | 40.58 | 623,018 | -0.15(-0.37%) |
Apr 03, 2012 | 40.00 | 40.80 | 39.84 | 40.73 | 1,096,399 | +0.75(+1.87%) |