Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 36.18 | 36.85 | 35.17 | 36.81 | 15,328,809 | +0.30(+0.83%) |
Jun 28, 2012 | 36.59 | 36.77 | 35.90 | 36.50 | 7,365,033 | -0.42(-1.14%) |
Jun 27, 2012 | 37.31 | 37.50 | 36.65 | 36.93 | 4,612,439 | -0.47(-1.27%) |
Jun 26, 2012 | 37.44 | 37.61 | 37.13 | 37.40 | 4,241,083 | +0.09(+0.25%) |
Jun 25, 2012 | 37.30 | 37.49 | 36.94 | 37.31 | 5,125,179 | -0.46(-1.23%) |
Jun 22, 2012 | 37.77 | 38.13 | 37.51 | 37.77 | 6,226,056 | +0.63(+1.69%) |
Jun 21, 2012 | 37.98 | 38.03 | 37.10 | 37.14 | 5,248,074 | -0.70(-1.84%) |
Jun 20, 2012 | 38.46 | 38.62 | 37.34 | 37.84 | 8,304,991 | -0.58(-1.52%) |
Jun 19, 2012 | 37.83 | 38.55 | 37.63 | 38.42 | 8,665,145 | +0.83(+2.20%) |
Jun 18, 2012 | 36.93 | 37.67 | 36.87 | 37.59 | 5,525,282 | +0.46(+1.25%) |
Jun 15, 2012 | 37.10 | 37.19 | 36.76 | 37.13 | 6,035,038 | +0.33(+0.88%) |
Jun 14, 2012 | 36.04 | 36.99 | 36.01 | 36.81 | 6,870,777 | +0.89(+2.48%) |
Jun 13, 2012 | 36.30 | 36.78 | 35.71 | 35.92 | 5,867,404 | -0.37(-1.01%) |
Jun 12, 2012 | 36.24 | 36.64 | 36.03 | 36.28 | 7,729,109 | +0.03(+0.08%) |
Jun 11, 2012 | 37.29 | 37.33 | 36.22 | 36.25 | 9,747,365 | -0.65(-1.77%) |
Jun 08, 2012 | 37.07 | 37.08 | 35.64 | 36.90 | 20,062,766 | -1.25(-3.26%) |
Jun 07, 2012 | 38.73 | 39.16 | 38.04 | 38.15 | 5,924,551 | +0.02(+0.04%) |
Jun 06, 2012 | 37.23 | 38.69 | 37.18 | 38.13 | 10,188,666 | +1.34(+3.63%) |
Jun 05, 2012 | 36.47 | 36.97 | 36.41 | 36.79 | 5,511,338 | +0.10(+0.26%) |
Jun 04, 2012 | 36.41 | 36.77 | 35.86 | 36.70 | 11,266,972 | -0.27(-0.73%) |
Jun 01, 2012 | 38.70 | 39.10 | 36.77 | 36.97 | 23,398,672 | -3.23(-8.04%) |
May 31, 2012 | 40.18 | 40.54 | 39.74 | 40.20 | 5,597,623 | +0.01(+0.03%) |
May 30, 2012 | 40.50 | 40.52 | 40.09 | 40.19 | 4,865,396 | -0.66(-1.61%) |
May 29, 2012 | 40.43 | 41.07 | 40.42 | 40.85 | 4,404,186 | +0.62(+1.55%) |
May 25, 2012 | 40.01 | 40.51 | 40.01 | 40.22 | 3,350,030 | -0.05(-0.13%) |
May 24, 2012 | 40.58 | 40.77 | 39.72 | 40.27 | 7,596,201 | -0.11(-0.28%) |
May 23, 2012 | 39.92 | 40.48 | 39.69 | 40.39 | 4,658,944 | +0.12(+0.30%) |
May 22, 2012 | 39.74 | 40.79 | 39.58 | 40.27 | 7,746,687 | +0.78(+1.98%) |
May 21, 2012 | 38.66 | 39.52 | 38.42 | 39.49 | 5,064,774 | +0.96(+2.49%) |
May 18, 2012 | 38.90 | 39.06 | 38.41 | 38.53 | 8,220,645 | -0.34(-0.87%) |
May 17, 2012 | 40.02 | 40.10 | 38.80 | 38.86 | 7,559,981 | -1.21(-3.02%) |
May 16, 2012 | 39.91 | 40.35 | 39.89 | 40.07 | 4,713,207 | +0.22(+0.54%) |
May 15, 2012 | 39.88 | 40.61 | 39.80 | 39.86 | 5,847,398 | -0.03(-0.07%) |
May 14, 2012 | 40.62 | 40.78 | 39.82 | 39.89 | 5,958,682 | -1.08(-2.64%) |
May 11, 2012 | 40.62 | 41.35 | 40.61 | 40.97 | 4,454,885 | +0.19(+0.48%) |
May 10, 2012 | 40.54 | 41.05 | 40.43 | 40.77 | 4,848,138 | +0.53(+1.31%) |
May 09, 2012 | 40.56 | 40.62 | 40.14 | 40.25 | 6,709,009 | -0.78(-1.91%) |
May 08, 2012 | 41.10 | 41.17 | 40.46 | 41.03 | 7,155,130 | -0.33(-0.79%) |
May 07, 2012 | 40.63 | 41.53 | 40.47 | 41.35 | 5,875,283 | +0.70(+1.73%) |
May 04, 2012 | 40.97 | 41.10 | 40.45 | 40.65 | 5,185,923 | -0.49(-1.18%) |
May 03, 2012 | 42.28 | 42.34 | 40.84 | 41.14 | 10,026,178 | -0.97(-2.29%) |
May 02, 2012 | 41.89 | 42.32 | 41.78 | 42.10 | 4,338,137 | +0.08(+0.19%) |
May 01, 2012 | 41.72 | 42.47 | 41.64 | 42.02 | 4,060,342 | +0.47(+1.13%) |
Apr 30, 2012 | 41.78 | 41.86 | 41.38 | 41.55 | 3,594,134 | -0.34(-0.80%) |
Apr 27, 2012 | 41.68 | 42.01 | 41.35 | 41.89 | 3,857,048 | +0.25(+0.59%) |
Apr 26, 2012 | 41.59 | 41.87 | 41.34 | 41.65 | 4,909,696 | +0.08(+0.19%) |
Apr 25, 2012 | 41.53 | 41.74 | 41.23 | 41.57 | 7,371,221 | +0.29(+0.71%) |
Apr 24, 2012 | 41.98 | 42.19 | 41.18 | 41.27 | 7,689,650 | -0.88(-2.09%) |
Apr 23, 2012 | 42.01 | 42.19 | 41.59 | 42.15 | 7,214,228 | -0.09(-0.20%) |
Apr 20, 2012 | 41.27 | 42.53 | 41.02 | 42.24 | 14,105,502 | +1.44(+3.53%) |
Apr 19, 2012 | 40.82 | 41.56 | 40.55 | 40.80 | 13,895,839 | -0.87(-2.10%) |
Apr 18, 2012 | 41.54 | 41.86 | 41.49 | 41.67 | 9,177,406 | -0.14(-0.34%) |
Apr 17, 2012 | 41.95 | 42.08 | 41.36 | 41.82 | 7,746,842 | +0.54(+1.30%) |
Apr 16, 2012 | 41.77 | 41.86 | 40.95 | 41.28 | 9,786,012 | -0.35(-0.84%) |
Apr 13, 2012 | 40.44 | 42.11 | 40.41 | 41.63 | 10,750,969 | +1.14(+2.81%) |
Apr 12, 2012 | 40.14 | 40.55 | 39.92 | 40.49 | 4,030,194 | +0.43(+1.08%) |
Apr 11, 2012 | 39.30 | 40.27 | 39.22 | 40.06 | 6,321,931 | +1.09(+2.81%) |
Apr 10, 2012 | 39.69 | 39.91 | 38.93 | 38.96 | 5,627,892 | -0.86(-2.17%) |
Apr 09, 2012 | 39.64 | 39.95 | 39.64 | 39.83 | 3,221,281 | -0.39(-0.96%) |
Apr 05, 2012 | 39.82 | 40.24 | 39.70 | 40.21 | 4,036,887 | +0.35(+0.88%) |
Apr 04, 2012 | 39.93 | 40.16 | 39.72 | 39.86 | 4,031,126 | -0.37(-0.92%) |
Apr 03, 2012 | 39.85 | 40.41 | 39.79 | 40.23 | 7,204,650 | +0.40(+1.01%) |