Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 43.08 | 43.18 | 42.80 | 43.18 | 76,315 | +1.15(+2.73%) |
Jun 28, 2012 | 41.83 | 42.07 | 41.31 | 42.03 | 49,691 | -0.27(-0.65%) |
Jun 27, 2012 | 41.91 | 42.41 | 41.70 | 42.31 | 19,509 | +0.55(+1.31%) |
Jun 26, 2012 | 41.72 | 41.96 | 41.46 | 41.76 | 71,058 | +0.25(+0.60%) |
Jun 25, 2012 | 41.90 | 41.93 | 41.33 | 41.51 | 104,304 | -1.02(-2.41%) |
Jun 22, 2012 | 42.26 | 42.62 | 42.24 | 42.53 | 53,626 | +0.64(+1.54%) |
Jun 21, 2012 | 43.05 | 43.22 | 41.89 | 41.89 | 42,140 | -1.07(-2.49%) |
Jun 20, 2012 | 42.90 | 43.21 | 42.51 | 42.95 | 42,959 | +0.18(+0.43%) |
Jun 19, 2012 | 42.28 | 42.95 | 42.27 | 42.77 | 102,544 | +0.83(+1.97%) |
Jun 18, 2012 | 41.85 | 42.30 | 41.72 | 41.94 | 19,457 | -0.25(-0.59%) |
Jun 15, 2012 | 41.74 | 42.21 | 41.46 | 42.19 | 44,225 | +0.71(+1.72%) |
Jun 14, 2012 | 41.14 | 41.69 | 41.07 | 41.48 | 88,801 | +0.50(+1.23%) |
Jun 13, 2012 | 40.96 | 41.56 | 40.88 | 40.98 | 26,396 | -0.19(-0.46%) |
Jun 12, 2012 | 40.59 | 41.17 | 40.20 | 41.17 | 41,984 | +0.72(+1.78%) |
Jun 11, 2012 | 41.68 | 41.79 | 40.45 | 40.45 | 54,588 | -0.76(-1.85%) |
Jun 08, 2012 | 40.62 | 41.21 | 40.22 | 41.21 | 16,598 | +0.54(+1.32%) |
Jun 07, 2012 | 41.40 | 41.49 | 40.63 | 40.67 | 80,920 | -0.02(-0.04%) |
Jun 06, 2012 | 40.00 | 40.69 | 39.85 | 40.69 | 42,685 | +1.15(+2.91%) |
Jun 05, 2012 | 38.81 | 39.60 | 38.81 | 39.54 | 79,151 | +0.66(+1.70%) |
Jun 04, 2012 | 39.39 | 39.43 | 38.68 | 38.87 | 118,268 | -0.47(-1.20%) |
Jun 01, 2012 | 40.21 | 40.30 | 39.23 | 39.34 | 138,539 | -1.71(-4.17%) |
May 31, 2012 | 40.95 | 41.39 | 40.48 | 41.06 | 144,282 | +0.19(+0.47%) |
May 30, 2012 | 41.24 | 41.33 | 40.77 | 40.87 | 480,922 | -0.89(-2.14%) |
May 29, 2012 | 41.67 | 41.79 | 41.40 | 41.76 | 651,128 | +0.55(+1.35%) |
May 25, 2012 | 41.31 | 41.56 | 41.16 | 41.21 | 34,374 | -0.12(-0.28%) |
May 24, 2012 | 41.47 | 41.58 | 40.93 | 41.32 | 57,063 | +0.03(+0.08%) |
May 23, 2012 | 40.64 | 41.35 | 40.35 | 41.29 | 91,689 | +0.16(+0.38%) |
May 22, 2012 | 40.87 | 41.79 | 40.83 | 41.13 | 80,963 | +0.49(+1.20%) |
May 21, 2012 | 40.40 | 40.88 | 40.22 | 40.64 | 95,759 | +0.32(+0.80%) |
May 18, 2012 | 40.94 | 40.98 | 40.18 | 40.32 | 64,329 | -0.46(-1.12%) |
May 17, 2012 | 41.59 | 41.65 | 40.78 | 40.78 | 164,870 | -0.85(-2.05%) |
May 16, 2012 | 42.44 | 42.71 | 41.63 | 41.63 | 70,044 | -0.52(-1.24%) |
May 15, 2012 | 42.40 | 42.75 | 42.08 | 42.15 | 270,156 | -0.22(-0.53%) |
May 14, 2012 | 42.69 | 42.85 | 42.37 | 42.37 | 161,968 | -1.01(-2.33%) |
May 11, 2012 | 43.06 | 43.82 | 42.89 | 43.38 | 58,046 | -0.65(-1.48%) |
May 10, 2012 | 44.41 | 44.58 | 43.95 | 44.04 | 212,709 | +0.17(+0.38%) |
May 09, 2012 | 43.82 | 44.19 | 43.49 | 43.87 | 396,254 | -0.58(-1.30%) |
May 08, 2012 | 44.43 | 44.69 | 44.05 | 44.45 | 59,169 | -0.35(-0.78%) |
May 07, 2012 | 44.46 | 44.98 | 44.34 | 44.80 | 91,096 | +0.22(+0.50%) |
May 04, 2012 | 45.11 | 45.11 | 44.50 | 44.58 | 123,280 | -0.72(-1.59%) |
May 03, 2012 | 45.83 | 45.93 | 45.16 | 45.30 | 153,898 | -0.49(-1.07%) |
May 02, 2012 | 45.98 | 45.98 | 45.54 | 45.78 | 27,627 | -0.55(-1.18%) |
May 01, 2012 | 45.70 | 46.73 | 45.70 | 46.33 | 184,643 | +0.55(+1.19%) |
Apr 30, 2012 | 46.15 | 46.15 | 45.56 | 45.78 | 93,012 | -0.43(-0.93%) |
Apr 27, 2012 | 46.32 | 46.37 | 45.93 | 46.21 | 37,023 | +0.00(+0.00%) |
Apr 26, 2012 | 45.56 | 46.27 | 45.55 | 46.21 | 50,598 | +0.42(+0.92%) |
Apr 25, 2012 | 45.69 | 45.95 | 45.40 | 45.79 | 54,845 | +0.49(+1.08%) |
Apr 24, 2012 | 44.96 | 45.36 | 44.94 | 45.30 | 143,664 | +0.42(+0.94%) |
Apr 23, 2012 | 44.50 | 44.91 | 44.41 | 44.88 | 68,520 | -0.43(-0.95%) |
Apr 20, 2012 | 45.84 | 45.85 | 45.31 | 45.31 | 49,899 | -0.31(-0.67%) |
Apr 19, 2012 | 46.17 | 46.20 | 45.27 | 45.62 | 65,269 | -0.31(-0.67%) |
Apr 18, 2012 | 45.95 | 46.34 | 45.89 | 45.92 | 38,604 | -0.37(-0.80%) |
Apr 17, 2012 | 46.02 | 46.39 | 45.78 | 46.30 | 42,587 | +0.72(+1.57%) |
Apr 16, 2012 | 45.70 | 45.97 | 45.19 | 45.58 | 60,523 | +0.28(+0.62%) |
Apr 13, 2012 | 46.41 | 46.41 | 45.27 | 45.30 | 102,044 | -1.24(-2.67%) |
Apr 12, 2012 | 45.73 | 46.56 | 45.71 | 46.54 | 46,903 | +0.91(+2.00%) |
Apr 11, 2012 | 45.49 | 45.80 | 45.49 | 45.63 | 70,345 | +0.81(+1.81%) |
Apr 10, 2012 | 45.80 | 46.06 | 44.81 | 44.82 | 82,077 | -1.10(-2.40%) |
Apr 09, 2012 | 45.76 | 46.16 | 45.57 | 45.92 | 171,915 | -0.73(-1.57%) |
Apr 05, 2012 | 46.42 | 46.87 | 46.35 | 46.65 | 149,990 | -0.04(-0.08%) |
Apr 04, 2012 | 47.08 | 47.14 | 46.48 | 46.69 | 82,849 | -0.90(-1.90%) |
Apr 03, 2012 | 47.64 | 47.65 | 47.17 | 47.59 | 152,295 | -0.17(-0.35%) |