Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 38.79 | 39.55 | 38.72 | 39.54 | 658,630 | +1.55(+4.08%) |
Jun 28, 2012 | 37.24 | 37.99 | 37.11 | 37.99 | 562,246 | +0.27(+0.71%) |
Jun 27, 2012 | 37.04 | 37.83 | 36.60 | 37.72 | 391,944 | +0.87(+2.36%) |
Jun 26, 2012 | 36.46 | 37.08 | 36.23 | 36.85 | 426,372 | +0.55(+1.51%) |
Jun 25, 2012 | 36.35 | 36.48 | 36.06 | 36.30 | 474,423 | -0.71(-1.92%) |
Jun 22, 2012 | 37.07 | 37.15 | 36.63 | 37.02 | 566,651 | +0.18(+0.49%) |
Jun 21, 2012 | 38.39 | 38.45 | 36.81 | 36.84 | 480,859 | -1.64(-4.25%) |
Jun 20, 2012 | 38.53 | 39.08 | 38.11 | 38.47 | 528,539 | -0.02(-0.04%) |
Jun 19, 2012 | 37.10 | 38.75 | 37.06 | 38.49 | 677,029 | +1.66(+4.51%) |
Jun 18, 2012 | 36.87 | 37.07 | 36.65 | 36.83 | 558,083 | -0.41(-1.11%) |
Jun 15, 2012 | 36.89 | 37.43 | 36.58 | 37.24 | 1,252,005 | +0.51(+1.39%) |
Jun 14, 2012 | 36.50 | 36.96 | 36.23 | 36.73 | 610,815 | +0.24(+0.67%) |
Jun 13, 2012 | 36.51 | 36.99 | 36.22 | 36.49 | 586,096 | -0.38(-1.02%) |
Jun 12, 2012 | 37.04 | 37.14 | 36.40 | 36.87 | 747,279 | +0.12(+0.32%) |
Jun 11, 2012 | 38.57 | 38.60 | 36.72 | 36.75 | 1,221,856 | -1.35(-3.55%) |
Jun 08, 2012 | 37.96 | 38.26 | 37.22 | 38.11 | 893,392 | +0.05(+0.14%) |
Jun 07, 2012 | 37.93 | 38.88 | 37.74 | 38.05 | 947,534 | +0.73(+1.95%) |
Jun 06, 2012 | 36.54 | 37.33 | 36.54 | 37.32 | 523,587 | +1.11(+3.07%) |
Jun 05, 2012 | 35.79 | 36.30 | 35.54 | 36.21 | 464,727 | +0.20(+0.57%) |
Jun 04, 2012 | 36.08 | 36.08 | 35.08 | 36.01 | 1,024,883 | -0.07(-0.20%) |
Jun 01, 2012 | 35.89 | 36.61 | 35.83 | 36.08 | 739,250 | -0.88(-2.39%) |
May 31, 2012 | 37.64 | 37.78 | 36.53 | 36.96 | 610,633 | -0.71(-1.89%) |
May 30, 2012 | 37.94 | 38.03 | 37.43 | 37.67 | 599,667 | -0.99(-2.57%) |
May 29, 2012 | 37.96 | 38.86 | 37.96 | 38.67 | 512,668 | +1.20(+3.21%) |
May 25, 2012 | 37.41 | 37.65 | 37.21 | 37.47 | 691,010 | -0.05(-0.13%) |
May 24, 2012 | 38.70 | 38.70 | 37.05 | 37.51 | 721,112 | -0.93(-2.42%) |
May 23, 2012 | 37.30 | 38.53 | 36.76 | 38.44 | 631,090 | +0.60(+1.59%) |
May 22, 2012 | 38.45 | 38.79 | 37.54 | 37.84 | 757,498 | -0.55(-1.42%) |
May 21, 2012 | 37.15 | 38.47 | 37.02 | 38.39 | 638,146 | +1.39(+3.76%) |
May 18, 2012 | 37.99 | 38.27 | 36.80 | 37.00 | 777,008 | -0.72(-1.90%) |
May 17, 2012 | 39.07 | 39.41 | 37.63 | 37.72 | 796,390 | -1.21(-3.11%) |
May 16, 2012 | 40.39 | 40.85 | 38.76 | 38.93 | 1,008,973 | -1.24(-3.09%) |
May 15, 2012 | 40.72 | 41.14 | 40.02 | 40.17 | 777,262 | -0.64(-1.57%) |
May 14, 2012 | 40.48 | 41.26 | 40.25 | 40.81 | 545,999 | -0.23(-0.55%) |
May 11, 2012 | 40.60 | 41.88 | 40.48 | 41.03 | 353,263 | +0.00(+0.00%) |
May 10, 2012 | 41.52 | 41.78 | 40.63 | 41.03 | 530,496 | -0.09(-0.23%) |
May 09, 2012 | 40.30 | 41.78 | 39.93 | 41.13 | 649,268 | -0.05(-0.11%) |
May 08, 2012 | 41.21 | 41.26 | 40.25 | 41.17 | 701,519 | -0.41(-0.99%) |
May 07, 2012 | 41.39 | 41.86 | 41.06 | 41.59 | 340,387 | -0.05(-0.13%) |
May 04, 2012 | 42.67 | 42.81 | 41.45 | 41.64 | 657,078 | -1.37(-3.19%) |
May 03, 2012 | 43.61 | 44.02 | 42.91 | 43.02 | 535,089 | -0.62(-1.41%) |
May 02, 2012 | 43.38 | 43.79 | 43.21 | 43.63 | 551,526 | -0.22(-0.50%) |
May 01, 2012 | 43.67 | 44.77 | 43.59 | 43.85 | 765,959 | +0.23(+0.52%) |
Apr 30, 2012 | 43.61 | 43.93 | 43.15 | 43.63 | 809,684 | -0.34(-0.78%) |
Apr 27, 2012 | 44.36 | 44.57 | 43.33 | 43.97 | 1,173,991 | +0.51(+1.17%) |
Apr 26, 2012 | 42.93 | 43.77 | 40.70 | 43.46 | 971,593 | +0.27(+0.61%) |
Apr 25, 2012 | 42.98 | 43.43 | 42.66 | 43.20 | 567,502 | +0.99(+2.35%) |
Apr 24, 2012 | 42.06 | 42.90 | 41.77 | 42.20 | 535,202 | +0.23(+0.54%) |
Apr 23, 2012 | 41.58 | 42.06 | 41.13 | 41.98 | 669,734 | -0.50(-1.18%) |
Apr 20, 2012 | 43.02 | 43.16 | 42.44 | 42.48 | 460,202 | -0.17(-0.40%) |
Apr 19, 2012 | 43.52 | 43.65 | 42.38 | 42.65 | 888,875 | -0.86(-1.97%) |
Apr 18, 2012 | 43.54 | 44.10 | 43.31 | 43.51 | 611,118 | -0.33(-0.75%) |
Apr 17, 2012 | 42.87 | 44.38 | 42.79 | 43.84 | 1,035,114 | +1.35(+3.18%) |
Apr 16, 2012 | 41.81 | 43.03 | 41.54 | 42.49 | 1,571,689 | +1.84(+4.53%) |
Apr 13, 2012 | 41.27 | 41.29 | 40.53 | 40.64 | 560,056 | -0.78(-1.88%) |
Apr 12, 2012 | 40.41 | 42.14 | 40.41 | 41.42 | 1,725,599 | +1.16(+2.87%) |
Apr 11, 2012 | 40.99 | 41.24 | 40.13 | 40.27 | 933,318 | +0.07(+0.17%) |
Apr 10, 2012 | 41.38 | 41.54 | 40.05 | 40.20 | 964,028 | -1.18(-2.85%) |
Apr 09, 2012 | 41.00 | 41.71 | 40.95 | 41.38 | 759,337 | -0.35(-0.84%) |
Apr 05, 2012 | 42.70 | 43.34 | 41.45 | 41.73 | 1,145,633 | -1.13(-2.64%) |
Apr 04, 2012 | 42.89 | 43.33 | 42.63 | 42.86 | 694,583 | -0.77(-1.77%) |
Apr 03, 2012 | 44.44 | 44.44 | 42.88 | 43.63 | 1,149,316 | -0.81(-1.83%) |