Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 39.51 | 39.69 | 39.21 | 39.41 | 3,123,781 | +0.08(+0.19%) |
Jun 28, 2012 | 38.82 | 39.34 | 38.82 | 39.33 | 1,976,413 | +0.15(+0.37%) |
Jun 27, 2012 | 38.88 | 39.27 | 38.87 | 39.18 | 2,334,108 | +0.37(+0.96%) |
Jun 26, 2012 | 38.86 | 38.98 | 38.76 | 38.81 | 1,747,529 | +0.01(+0.02%) |
Jun 25, 2012 | 38.81 | 38.94 | 38.61 | 38.80 | 2,402,036 | -0.16(-0.42%) |
Jun 22, 2012 | 38.97 | 39.14 | 38.74 | 38.97 | 7,295,074 | +0.14(+0.36%) |
Jun 21, 2012 | 39.16 | 39.36 | 38.80 | 38.83 | 2,943,946 | -0.14(-0.36%) |
Jun 20, 2012 | 39.62 | 39.74 | 38.85 | 38.97 | 4,495,813 | -0.82(-2.05%) |
Jun 19, 2012 | 40.32 | 40.32 | 39.73 | 39.79 | 3,162,273 | -0.44(-1.09%) |
Jun 18, 2012 | 40.04 | 40.30 | 39.93 | 40.22 | 2,308,495 | +0.24(+0.60%) |
Jun 15, 2012 | 39.80 | 40.10 | 39.74 | 39.98 | 3,445,973 | +0.33(+0.83%) |
Jun 14, 2012 | 39.48 | 39.68 | 39.41 | 39.65 | 1,955,021 | +0.15(+0.37%) |
Jun 13, 2012 | 39.44 | 39.59 | 39.20 | 39.51 | 1,841,776 | +0.11(+0.27%) |
Jun 12, 2012 | 39.18 | 39.43 | 39.04 | 39.40 | 2,607,911 | +0.25(+0.65%) |
Jun 11, 2012 | 39.59 | 39.59 | 39.12 | 39.15 | 2,661,984 | -0.29(-0.74%) |
Jun 08, 2012 | 39.11 | 39.44 | 39.04 | 39.44 | 2,065,031 | +0.36(+0.92%) |
Jun 07, 2012 | 39.02 | 39.18 | 38.92 | 39.08 | 4,639,894 | +0.25(+0.65%) |
Jun 06, 2012 | 38.53 | 38.82 | 38.39 | 38.82 | 1,957,923 | +0.46(+1.19%) |
Jun 05, 2012 | 38.37 | 38.64 | 38.32 | 38.37 | 2,145,750 | -0.09(-0.25%) |
Jun 04, 2012 | 38.23 | 38.48 | 38.13 | 38.46 | 2,037,374 | +0.26(+0.68%) |
Jun 01, 2012 | 38.00 | 38.51 | 38.00 | 38.20 | 3,027,963 | -0.04(-0.12%) |
May 31, 2012 | 38.11 | 38.42 | 38.05 | 38.25 | 2,719,863 | +0.16(+0.43%) |
May 30, 2012 | 37.87 | 38.43 | 37.85 | 38.08 | 2,538,635 | +0.09(+0.23%) |
May 29, 2012 | 37.92 | 37.99 | 37.80 | 37.99 | 1,511,795 | +0.22(+0.59%) |
May 25, 2012 | 37.82 | 38.01 | 37.71 | 37.77 | 1,547,599 | +0.01(+0.03%) |
May 24, 2012 | 37.63 | 37.90 | 37.54 | 37.76 | 1,671,998 | +0.23(+0.61%) |
May 23, 2012 | 37.38 | 37.71 | 37.37 | 37.53 | 3,060,324 | +0.13(+0.34%) |
May 22, 2012 | 37.30 | 37.49 | 37.25 | 37.40 | 2,140,403 | +0.14(+0.37%) |
May 21, 2012 | 37.23 | 37.59 | 36.97 | 37.26 | 1,838,181 | +0.09(+0.24%) |
May 18, 2012 | 37.25 | 37.39 | 37.08 | 37.18 | 2,315,738 | +0.07(+0.19%) |
May 17, 2012 | 37.26 | 37.36 | 37.00 | 37.11 | 1,608,231 | -0.17(-0.46%) |
May 16, 2012 | 37.21 | 37.36 | 37.04 | 37.28 | 1,752,645 | +0.05(+0.14%) |
May 15, 2012 | 37.35 | 37.44 | 37.10 | 37.23 | 1,676,832 | -0.17(-0.46%) |
May 14, 2012 | 37.27 | 37.53 | 37.17 | 37.40 | 1,623,368 | -0.12(-0.31%) |
May 11, 2012 | 37.57 | 37.79 | 37.43 | 37.51 | 1,893,282 | -0.13(-0.35%) |
May 10, 2012 | 37.48 | 37.75 | 37.39 | 37.65 | 2,054,815 | +0.34(+0.92%) |
May 09, 2012 | 37.21 | 37.49 | 37.16 | 37.30 | 2,161,492 | -0.14(-0.39%) |
May 08, 2012 | 37.01 | 37.48 | 37.00 | 37.45 | 1,969,528 | +0.35(+0.95%) |
May 07, 2012 | 37.10 | 37.21 | 36.94 | 37.09 | 1,767,836 | -0.15(-0.40%) |
May 04, 2012 | 37.01 | 37.45 | 37.01 | 37.24 | 1,979,062 | +0.14(+0.37%) |
May 03, 2012 | 37.26 | 37.46 | 37.11 | 37.11 | 1,905,883 | -0.09(-0.25%) |
May 02, 2012 | 37.38 | 37.41 | 37.16 | 37.20 | 2,022,700 | -0.22(-0.59%) |
May 01, 2012 | 37.23 | 37.50 | 37.12 | 37.42 | 1,539,244 | +0.13(+0.35%) |
Apr 30, 2012 | 37.15 | 37.32 | 36.99 | 37.29 | 7,299,274 | +0.09(+0.24%) |
Apr 27, 2012 | 37.22 | 37.26 | 37.01 | 37.20 | 1,674,453 | +0.01(+0.03%) |
Apr 26, 2012 | 37.01 | 37.22 | 36.86 | 37.19 | 1,765,496 | +0.17(+0.46%) |
Apr 25, 2012 | 36.98 | 37.05 | 36.79 | 37.02 | 2,128,797 | +0.18(+0.49%) |
Apr 24, 2012 | 36.60 | 36.87 | 36.57 | 36.84 | 1,543,653 | +0.25(+0.69%) |
Apr 23, 2012 | 36.64 | 36.65 | 36.49 | 36.59 | 1,999,498 | -0.18(-0.48%) |
Apr 20, 2012 | 36.35 | 36.79 | 36.27 | 36.76 | 2,984,689 | +0.45(+1.23%) |
Apr 19, 2012 | 36.42 | 36.42 | 36.16 | 36.32 | 2,666,917 | -0.07(-0.19%) |
Apr 18, 2012 | 36.44 | 36.55 | 36.26 | 36.39 | 2,568,627 | -0.13(-0.36%) |
Apr 17, 2012 | 36.66 | 36.73 | 36.22 | 36.52 | 2,517,429 | +0.00(+0.00%) |
Apr 16, 2012 | 36.32 | 36.67 | 36.25 | 36.52 | 2,114,050 | +0.29(+0.81%) |
Apr 13, 2012 | 36.29 | 36.64 | 36.20 | 36.22 | 2,634,017 | -0.08(-0.21%) |
Apr 12, 2012 | 36.12 | 36.37 | 35.95 | 36.30 | 3,138,472 | +0.30(+0.84%) |
Apr 11, 2012 | 36.03 | 36.11 | 35.84 | 36.00 | 2,449,411 | +0.16(+0.44%) |
Apr 10, 2012 | 36.07 | 36.15 | 35.76 | 35.84 | 2,957,511 | -0.39(-1.07%) |
Apr 09, 2012 | 36.15 | 36.35 | 36.15 | 36.23 | 2,308,631 | -0.26(-0.72%) |
Apr 05, 2012 | 36.66 | 36.67 | 36.27 | 36.49 | 2,090,043 | -0.29(-0.80%) |
Apr 04, 2012 | 36.67 | 36.86 | 36.59 | 36.79 | 2,559,840 | -0.06(-0.17%) |
Apr 03, 2012 | 36.76 | 36.86 | 36.60 | 36.85 | 3,045,272 | +0.13(+0.34%) |