Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 42.32 | 42.52 | 42.21 | 42.52 | 146,979 | +1.01(+2.42%) |
Jun 28, 2012 | 41.05 | 41.52 | 40.90 | 41.52 | 96,867 | +0.21(+0.51%) |
Jun 27, 2012 | 40.99 | 41.34 | 40.97 | 41.31 | 73,444 | +0.44(+1.08%) |
Jun 26, 2012 | 40.71 | 40.99 | 40.53 | 40.87 | 106,970 | +0.25(+0.61%) |
Jun 25, 2012 | 40.81 | 40.87 | 40.44 | 40.62 | 74,001 | -0.67(-1.61%) |
Jun 22, 2012 | 41.23 | 41.44 | 41.10 | 41.29 | 77,646 | +0.19(+0.47%) |
Jun 21, 2012 | 42.04 | 42.08 | 41.04 | 41.09 | 55,790 | -0.97(-2.30%) |
Jun 20, 2012 | 42.08 | 42.26 | 41.81 | 42.06 | 106,017 | -0.02(-0.05%) |
Jun 19, 2012 | 41.77 | 42.24 | 41.69 | 42.08 | 130,779 | +0.55(+1.31%) |
Jun 18, 2012 | 41.19 | 41.61 | 41.07 | 41.53 | 105,497 | +0.18(+0.43%) |
Jun 15, 2012 | 41.11 | 41.40 | 41.05 | 41.36 | 88,491 | +0.33(+0.81%) |
Jun 14, 2012 | 40.77 | 41.04 | 40.68 | 41.02 | 44,579 | +0.32(+0.78%) |
Jun 13, 2012 | 40.95 | 41.14 | 40.56 | 40.71 | 59,126 | -0.34(-0.83%) |
Jun 12, 2012 | 40.74 | 41.06 | 40.52 | 41.05 | 291,881 | +0.45(+1.11%) |
Jun 11, 2012 | 41.73 | 41.73 | 40.56 | 40.60 | 142,755 | -0.72(-1.74%) |
Jun 08, 2012 | 40.91 | 41.36 | 40.69 | 41.32 | 241,042 | +0.33(+0.79%) |
Jun 07, 2012 | 41.61 | 41.66 | 40.93 | 40.99 | 56,723 | -0.09(-0.23%) |
Jun 06, 2012 | 40.52 | 41.10 | 40.50 | 41.08 | 116,440 | +0.93(+2.31%) |
Jun 05, 2012 | 39.47 | 40.22 | 39.42 | 40.16 | 80,141 | +0.51(+1.29%) |
Jun 04, 2012 | 40.02 | 40.09 | 39.37 | 39.65 | 411,572 | -0.35(-0.87%) |
Jun 01, 2012 | 40.30 | 40.53 | 39.97 | 39.99 | 346,450 | -1.15(-2.78%) |
May 31, 2012 | 41.15 | 41.39 | 40.64 | 41.14 | 86,074 | -0.06(-0.15%) |
May 30, 2012 | 41.65 | 41.65 | 41.16 | 41.20 | 72,988 | -0.83(-1.97%) |
May 29, 2012 | 41.90 | 42.10 | 41.70 | 42.03 | 202,794 | +0.53(+1.27%) |
May 25, 2012 | 41.56 | 41.61 | 41.41 | 41.50 | 49,156 | +0.05(+0.11%) |
May 24, 2012 | 41.41 | 41.53 | 41.03 | 41.46 | 73,833 | +0.15(+0.36%) |
May 23, 2012 | 40.78 | 41.34 | 40.56 | 41.31 | 78,124 | +0.12(+0.28%) |
May 22, 2012 | 41.29 | 41.51 | 40.95 | 41.19 | 127,543 | +0.03(+0.08%) |
May 21, 2012 | 40.36 | 41.17 | 40.31 | 41.16 | 259,463 | +0.95(+2.37%) |
May 18, 2012 | 40.88 | 40.92 | 40.17 | 40.21 | 90,865 | -0.54(-1.33%) |
May 17, 2012 | 41.86 | 41.86 | 40.75 | 40.75 | 182,268 | -1.06(-2.54%) |
May 16, 2012 | 42.39 | 42.51 | 41.79 | 41.81 | 61,654 | -0.39(-0.93%) |
May 15, 2012 | 42.52 | 42.66 | 42.12 | 42.21 | 86,275 | -0.33(-0.78%) |
May 14, 2012 | 42.58 | 42.84 | 42.49 | 42.54 | 86,224 | -0.52(-1.20%) |
May 11, 2012 | 42.72 | 43.41 | 42.72 | 43.06 | 69,627 | -0.03(-0.07%) |
May 10, 2012 | 43.35 | 43.35 | 42.98 | 43.09 | 65,834 | +0.04(+0.09%) |
May 09, 2012 | 42.69 | 43.24 | 42.51 | 43.05 | 74,246 | -0.11(-0.25%) |
May 08, 2012 | 43.09 | 43.22 | 42.67 | 43.16 | 96,806 | -0.20(-0.46%) |
May 07, 2012 | 43.13 | 43.45 | 43.13 | 43.36 | 111,251 | +0.05(+0.11%) |
May 04, 2012 | 43.66 | 43.70 | 43.20 | 43.31 | 86,229 | -0.57(-1.30%) |
May 03, 2012 | 44.41 | 44.43 | 43.83 | 43.89 | 100,606 | -0.46(-1.03%) |
May 02, 2012 | 44.16 | 44.38 | 44.02 | 44.34 | 111,327 | -0.07(-0.16%) |
May 01, 2012 | 44.19 | 44.75 | 44.06 | 44.41 | 78,185 | +0.29(+0.67%) |
Apr 30, 2012 | 44.36 | 44.36 | 44.04 | 44.12 | 91,772 | -0.24(-0.54%) |
Apr 27, 2012 | 44.47 | 44.47 | 43.99 | 44.36 | 90,286 | +0.09(+0.21%) |
Apr 26, 2012 | 43.80 | 44.35 | 43.80 | 44.26 | 47,124 | +0.33(+0.76%) |
Apr 25, 2012 | 43.89 | 43.95 | 43.59 | 43.93 | 101,069 | +0.67(+1.54%) |
Apr 24, 2012 | 43.14 | 43.37 | 43.07 | 43.26 | 74,451 | +0.22(+0.50%) |
Apr 23, 2012 | 42.89 | 43.06 | 42.76 | 43.05 | 50,042 | -0.43(-1.00%) |
Apr 20, 2012 | 43.61 | 43.71 | 43.44 | 43.48 | 44,871 | +0.09(+0.21%) |
Apr 19, 2012 | 43.54 | 43.77 | 43.15 | 43.39 | 75,265 | -0.11(-0.25%) |
Apr 18, 2012 | 43.47 | 43.70 | 43.44 | 43.50 | 46,102 | -0.26(-0.58%) |
Apr 17, 2012 | 43.51 | 43.89 | 43.44 | 43.75 | 79,202 | +0.59(+1.36%) |
Apr 16, 2012 | 43.34 | 43.44 | 42.95 | 43.17 | 63,465 | +0.07(+0.16%) |
Apr 13, 2012 | 43.43 | 43.48 | 43.10 | 43.10 | 73,883 | -0.52(-1.19%) |
Apr 12, 2012 | 42.94 | 43.62 | 42.94 | 43.61 | 40,964 | +0.75(+1.75%) |
Apr 11, 2012 | 42.83 | 43.03 | 42.82 | 42.86 | 69,622 | +0.48(+1.13%) |
Apr 10, 2012 | 43.20 | 43.28 | 42.34 | 42.38 | 99,616 | -0.92(-2.13%) |
Apr 09, 2012 | 43.17 | 43.42 | 43.11 | 43.30 | 72,500 | -0.56(-1.29%) |
Apr 05, 2012 | 43.97 | 44.10 | 43.77 | 43.87 | 77,165 | -0.24(-0.54%) |
Apr 04, 2012 | 44.16 | 44.29 | 43.95 | 44.11 | 61,167 | -0.55(-1.23%) |
Apr 03, 2012 | 44.62 | 44.80 | 44.31 | 44.66 | 120,199 | -0.05(-0.12%) |