Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 43.12 | 43.36 | 41.14 | 41.45 | 50,696 | -3.58(-7.95%) |
Jun 28, 2012 | 45.05 | 45.47 | 44.98 | 45.03 | 7,972 | +0.93(+2.11%) |
Jun 27, 2012 | 44.12 | 44.29 | 43.90 | 44.10 | 15,512 | -0.54(-1.21%) |
Jun 26, 2012 | 44.72 | 45.09 | 44.54 | 44.64 | 4,770 | +0.01(+0.02%) |
Jun 25, 2012 | 45.13 | 45.13 | 44.63 | 44.63 | 3,848 | +0.46(+1.04%) |
Jun 22, 2012 | 45.10 | 45.13 | 44.17 | 44.17 | 4,777 | -1.06(-2.34%) |
Jun 21, 2012 | 43.99 | 45.39 | 43.85 | 45.23 | 27,267 | +1.44(+3.29%) |
Jun 20, 2012 | 42.66 | 43.88 | 42.63 | 43.79 | 45,800 | +1.69(+4.01%) |
Jun 19, 2012 | 42.02 | 42.23 | 42.02 | 42.10 | 12,340 | -0.49(-1.15%) |
Jun 18, 2012 | 42.97 | 43.03 | 42.50 | 42.59 | 12,435 | +0.42(+1.00%) |
Jun 15, 2012 | 42.21 | 42.42 | 42.15 | 42.17 | 9,040 | +0.05(+0.12%) |
Jun 14, 2012 | 42.89 | 42.89 | 41.97 | 42.12 | 6,205 | -0.82(-1.91%) |
Jun 13, 2012 | 43.02 | 43.11 | 42.30 | 42.94 | 7,176 | +0.44(+1.04%) |
Jun 12, 2012 | 42.72 | 42.91 | 42.50 | 42.50 | 4,687 | -0.99(-2.28%) |
Jun 11, 2012 | 42.01 | 43.59 | 42.01 | 43.49 | 17,383 | +1.43(+3.40%) |
Jun 08, 2012 | 42.97 | 42.97 | 41.98 | 42.06 | 12,439 | -0.07(-0.17%) |
Jun 07, 2012 | 40.73 | 42.32 | 40.73 | 42.13 | 14,080 | +0.59(+1.42%) |
Jun 06, 2012 | 41.65 | 41.83 | 41.04 | 41.54 | 450,917 | -0.61(-1.45%) |
Jun 05, 2012 | 42.24 | 42.35 | 42.07 | 42.15 | 7,473 | +0.04(+0.09%) |
Jun 04, 2012 | 42.65 | 42.86 | 42.11 | 42.11 | 41,054 | -0.49(-1.15%) |
Jun 01, 2012 | 42.28 | 43.02 | 42.13 | 42.60 | 55,499 | +1.54(+3.75%) |
May 31, 2012 | 40.60 | 41.26 | 40.59 | 41.06 | 23,476 | +0.49(+1.21%) |
May 30, 2012 | 39.97 | 40.71 | 39.97 | 40.57 | 44,991 | +1.32(+3.36%) |
May 29, 2012 | 38.86 | 39.36 | 38.58 | 39.25 | 26,318 | +0.07(+0.18%) |
May 25, 2012 | 39.07 | 39.25 | 39.07 | 39.18 | 7,407 | +0.02(+0.05%) |
May 24, 2012 | 39.26 | 39.40 | 39.00 | 39.16 | 11,252 | -0.18(-0.46%) |
May 23, 2012 | 39.05 | 39.81 | 38.52 | 39.34 | 10,622 | +0.42(+1.08%) |
May 22, 2012 | 38.51 | 39.07 | 38.48 | 38.92 | 8,669 | +0.74(+1.95%) |
May 21, 2012 | 38.78 | 38.78 | 38.18 | 38.18 | 11,765 | -0.78(-2.01%) |
May 18, 2012 | 38.67 | 38.96 | 38.55 | 38.96 | 7,536 | +0.46(+1.19%) |
May 17, 2012 | 37.96 | 38.50 | 37.96 | 38.50 | 11,442 | +0.21(+0.55%) |
May 16, 2012 | 38.26 | 38.70 | 37.27 | 38.29 | 15,877 | +0.19(+0.50%) |
May 15, 2012 | 37.46 | 38.18 | 37.43 | 38.10 | 22,453 | +0.41(+1.09%) |
May 14, 2012 | 37.60 | 37.84 | 37.50 | 37.69 | 16,251 | +0.67(+1.81%) |
May 11, 2012 | 37.15 | 37.15 | 36.64 | 37.02 | 4,711 | +0.21(+0.57%) |
May 10, 2012 | 36.47 | 36.81 | 36.35 | 36.81 | 6,275 | +0.07(+0.19%) |
May 09, 2012 | 37.04 | 39.20 | 34.68 | 36.74 | 12,502 | +0.31(+0.85%) |
May 08, 2012 | 36.68 | 37.20 | 36.42 | 36.43 | 12,507 | +0.24(+0.66%) |
May 07, 2012 | 36.54 | 36.87 | 36.18 | 36.19 | 17,651 | +0.09(+0.26%) |
May 04, 2012 | 35.60 | 36.41 | 35.46 | 36.10 | 57,088 | +1.41(+4.06%) |
May 03, 2012 | 34.30 | 34.77 | 34.30 | 34.69 | 12,480 | +0.84(+2.48%) |
May 02, 2012 | 33.70 | 33.90 | 33.69 | 33.85 | 5,791 | +0.19(+0.56%) |
May 01, 2012 | 33.78 | 33.78 | 33.48 | 33.66 | 17,550 | -0.39(-1.13%) |
Apr 30, 2012 | 34.20 | 34.20 | 33.97 | 34.05 | 7,050 | -0.03(-0.10%) |
Apr 27, 2012 | 34.16 | 34.23 | 34.02 | 34.08 | 4,855 | -0.07(-0.20%) |
Apr 26, 2012 | 34.25 | 34.28 | 34.04 | 34.15 | 15,062 | -0.15(-0.43%) |
Apr 25, 2012 | 34.40 | 34.56 | 34.10 | 34.30 | 8,013 | -0.21(-0.61%) |
Apr 24, 2012 | 34.25 | 34.62 | 34.25 | 34.51 | 6,952 | -0.10(-0.29%) |
Apr 23, 2012 | 34.92 | 34.99 | 34.61 | 34.61 | 6,319 | +0.35(+1.02%) |
Apr 20, 2012 | 34.23 | 34.50 | 34.18 | 34.26 | 3,984 | -0.34(-0.98%) |
Apr 19, 2012 | 34.68 | 34.74 | 34.50 | 34.60 | 12,529 | -0.02(-0.06%) |
Apr 18, 2012 | 34.24 | 34.64 | 34.19 | 34.62 | 5,742 | +0.49(+1.44%) |
Apr 17, 2012 | 33.98 | 34.14 | 33.98 | 34.13 | 3,818 | -0.39(-1.13%) |
Apr 16, 2012 | 34.50 | 34.56 | 34.48 | 34.52 | 3,336 | -0.03(-0.09%) |
Apr 13, 2012 | 34.50 | 34.57 | 33.46 | 34.55 | 3,429 | +0.27(+0.78%) |
Apr 12, 2012 | 34.57 | 34.57 | 34.15 | 34.28 | 3,923 | -0.32(-0.91%) |
Apr 11, 2012 | 35.04 | 35.04 | 34.53 | 34.60 | 6,164 | -0.60(-1.69%) |
Apr 10, 2012 | 34.55 | 35.28 | 34.55 | 35.20 | 11,751 | +0.58(+1.66%) |
Apr 09, 2012 | 35.07 | 35.19 | 34.62 | 34.62 | 6,038 | +0.12(+0.35%) |
Apr 05, 2012 | 34.82 | 34.98 | 34.42 | 34.50 | 13,652 | -0.32(-0.92%) |
Apr 04, 2012 | 34.65 | 35.12 | 34.61 | 34.82 | 8,548 | +0.68(+1.99%) |
Apr 03, 2012 | 33.88 | 34.33 | 33.88 | 34.14 | 5,895 | +0.28(+0.83%) |