Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 40.42 | 40.47 | 39.98 | 40.28 | 1,420,240 | +0.18(+0.46%) |
Jun 28, 2012 | 39.74 | 40.14 | 39.73 | 40.10 | 1,244,019 | +0.14(+0.36%) |
Jun 27, 2012 | 39.26 | 40.03 | 39.26 | 39.96 | 1,091,309 | +0.37(+0.94%) |
Jun 26, 2012 | 39.53 | 39.68 | 39.42 | 39.58 | 1,266,254 | +0.15(+0.38%) |
Jun 25, 2012 | 39.32 | 39.51 | 39.22 | 39.44 | 1,311,220 | -0.14(-0.36%) |
Jun 22, 2012 | 39.66 | 39.72 | 39.44 | 39.58 | 1,879,780 | +0.09(+0.23%) |
Jun 21, 2012 | 39.66 | 39.83 | 39.40 | 39.49 | 2,617,822 | -0.06(-0.15%) |
Jun 20, 2012 | 39.70 | 39.98 | 39.35 | 39.55 | 1,445,166 | -0.19(-0.48%) |
Jun 19, 2012 | 39.55 | 40.02 | 39.51 | 39.74 | 1,883,404 | +0.13(+0.33%) |
Jun 18, 2012 | 39.72 | 39.72 | 39.35 | 39.61 | 1,177,770 | +0.12(+0.30%) |
Jun 15, 2012 | 39.26 | 39.57 | 39.26 | 39.49 | 1,866,015 | +0.27(+0.68%) |
Jun 14, 2012 | 39.23 | 39.38 | 39.09 | 39.22 | 1,836,019 | -0.04(-0.09%) |
Jun 13, 2012 | 39.24 | 39.43 | 39.01 | 39.26 | 1,076,882 | -0.05(-0.12%) |
Jun 12, 2012 | 39.20 | 39.31 | 38.99 | 39.31 | 1,375,124 | +0.11(+0.27%) |
Jun 11, 2012 | 39.52 | 39.72 | 39.20 | 39.20 | 1,750,948 | -0.13(-0.33%) |
Jun 08, 2012 | 38.76 | 39.41 | 38.76 | 39.33 | 1,736,909 | +0.13(+0.33%) |
Jun 07, 2012 | 38.95 | 39.34 | 38.86 | 39.20 | 2,144,861 | +0.51(+1.32%) |
Jun 06, 2012 | 38.61 | 38.69 | 38.34 | 38.69 | 3,859,536 | +0.16(+0.42%) |
Jun 05, 2012 | 38.26 | 38.66 | 38.16 | 38.53 | 2,267,661 | +0.23(+0.60%) |
Jun 04, 2012 | 38.26 | 38.37 | 38.11 | 38.30 | 1,499,404 | +0.11(+0.30%) |
Jun 01, 2012 | 37.95 | 38.56 | 37.95 | 38.18 | 1,535,575 | -0.11(-0.28%) |
May 31, 2012 | 38.24 | 38.55 | 38.11 | 38.29 | 1,783,571 | +0.05(+0.14%) |
May 30, 2012 | 38.28 | 38.66 | 38.17 | 38.24 | 1,639,183 | -0.24(-0.63%) |
May 29, 2012 | 38.50 | 38.55 | 38.32 | 38.48 | 1,453,274 | +0.20(+0.53%) |
May 25, 2012 | 38.26 | 38.49 | 38.17 | 38.28 | 1,462,309 | +0.09(+0.25%) |
May 24, 2012 | 37.84 | 38.40 | 37.76 | 38.18 | 1,646,049 | +0.41(+1.08%) |
May 23, 2012 | 37.98 | 38.24 | 37.63 | 37.77 | 1,753,883 | -0.30(-0.79%) |
May 22, 2012 | 37.69 | 38.33 | 37.65 | 38.08 | 2,576,344 | +0.37(+0.98%) |
May 21, 2012 | 37.47 | 37.71 | 37.37 | 37.71 | 1,551,984 | +0.28(+0.75%) |
May 18, 2012 | 37.54 | 37.79 | 37.37 | 37.43 | 2,220,735 | -0.01(-0.03%) |
May 17, 2012 | 37.76 | 37.84 | 37.44 | 37.44 | 1,790,103 | -0.28(-0.74%) |
May 16, 2012 | 37.94 | 37.94 | 37.67 | 37.72 | 1,379,193 | -0.05(-0.14%) |
May 15, 2012 | 38.10 | 38.21 | 37.68 | 37.77 | 1,729,327 | -0.36(-0.93%) |
May 14, 2012 | 38.15 | 38.33 | 37.83 | 38.13 | 1,661,720 | -0.27(-0.71%) |
May 11, 2012 | 38.27 | 38.72 | 38.17 | 38.40 | 1,757,918 | +0.06(+0.15%) |
May 10, 2012 | 38.32 | 38.56 | 38.27 | 38.34 | 1,364,641 | +0.18(+0.47%) |
May 09, 2012 | 37.81 | 38.36 | 37.78 | 38.17 | 1,882,908 | +0.09(+0.25%) |
May 08, 2012 | 37.91 | 38.23 | 37.89 | 38.07 | 2,333,374 | +0.02(+0.05%) |
May 07, 2012 | 38.14 | 38.20 | 37.87 | 38.05 | 1,843,062 | -0.09(-0.23%) |
May 04, 2012 | 38.16 | 38.42 | 38.04 | 38.14 | 1,685,964 | -0.03(-0.08%) |
May 03, 2012 | 38.57 | 38.75 | 38.12 | 38.17 | 2,522,433 | -0.47(-1.23%) |
May 02, 2012 | 38.77 | 38.98 | 38.53 | 38.65 | 1,959,228 | -0.19(-0.50%) |
May 01, 2012 | 38.49 | 38.94 | 38.42 | 38.84 | 2,546,040 | +0.43(+1.13%) |
Apr 30, 2012 | 38.26 | 38.49 | 38.16 | 38.41 | 6,598,593 | +0.15(+0.40%) |
Apr 27, 2012 | 38.88 | 39.04 | 38.15 | 38.25 | 7,554,574 | -0.52(-1.34%) |
Apr 26, 2012 | 38.46 | 38.78 | 38.17 | 38.77 | 7,402,273 | +0.25(+0.65%) |
Apr 25, 2012 | 38.80 | 38.80 | 38.34 | 38.52 | 2,303,986 | -0.11(-0.27%) |
Apr 24, 2012 | 38.46 | 38.65 | 38.29 | 38.63 | 2,266,623 | +0.20(+0.53%) |
Apr 23, 2012 | 38.22 | 38.47 | 38.13 | 38.42 | 2,107,330 | -0.04(-0.09%) |
Apr 20, 2012 | 38.35 | 38.60 | 38.22 | 38.46 | 2,826,619 | +0.16(+0.43%) |
Apr 19, 2012 | 38.66 | 38.72 | 38.07 | 38.29 | 3,669,031 | -0.53(-1.36%) |
Apr 18, 2012 | 38.76 | 39.01 | 38.66 | 38.82 | 2,178,766 | -0.11(-0.27%) |
Apr 17, 2012 | 38.91 | 39.01 | 38.52 | 38.93 | 1,764,477 | +0.21(+0.53%) |
Apr 16, 2012 | 38.47 | 38.87 | 38.43 | 38.72 | 3,334,110 | +0.35(+0.92%) |
Apr 13, 2012 | 38.74 | 38.96 | 38.35 | 38.37 | 2,225,310 | -0.39(-1.00%) |
Apr 12, 2012 | 38.43 | 38.79 | 38.26 | 38.76 | 2,315,273 | +0.44(+1.15%) |
Apr 11, 2012 | 38.21 | 38.39 | 38.08 | 38.32 | 2,932,313 | +0.26(+0.69%) |
Apr 10, 2012 | 38.62 | 38.62 | 38.02 | 38.05 | 2,957,928 | -0.65(-1.68%) |
Apr 09, 2012 | 38.53 | 38.84 | 38.53 | 38.70 | 1,493,342 | -0.18(-0.47%) |
Apr 05, 2012 | 39.26 | 39.26 | 38.75 | 38.89 | 1,467,592 | -0.42(-1.07%) |
Apr 04, 2012 | 39.06 | 39.48 | 39.00 | 39.31 | 2,298,308 | +0.09(+0.24%) |
Apr 03, 2012 | 39.57 | 39.62 | 38.98 | 39.21 | 3,068,092 | -0.32(-0.81%) |