Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 38.22 | 38.62 | 37.85 | 38.62 | 1,817,826 | +1.23(+3.30%) |
Jun 28, 2012 | 36.70 | 37.45 | 36.49 | 37.38 | 1,615,497 | +0.33(+0.90%) |
Jun 27, 2012 | 36.65 | 37.13 | 36.50 | 37.05 | 1,220,329 | +0.79(+2.17%) |
Jun 26, 2012 | 35.92 | 36.58 | 35.77 | 36.26 | 1,170,644 | +0.48(+1.35%) |
Jun 25, 2012 | 35.76 | 36.04 | 35.44 | 35.78 | 1,040,807 | -0.53(-1.47%) |
Jun 22, 2012 | 36.46 | 36.54 | 35.78 | 36.31 | 1,988,916 | +0.12(+0.34%) |
Jun 21, 2012 | 37.83 | 38.01 | 36.16 | 36.19 | 1,446,051 | -1.54(-4.07%) |
Jun 20, 2012 | 37.94 | 38.46 | 37.61 | 37.73 | 1,321,194 | -0.17(-0.44%) |
Jun 19, 2012 | 36.88 | 38.08 | 36.83 | 37.89 | 1,279,567 | +1.31(+3.59%) |
Jun 18, 2012 | 35.94 | 36.64 | 35.94 | 36.58 | 1,180,224 | +0.32(+0.87%) |
Jun 15, 2012 | 36.33 | 36.46 | 36.11 | 36.26 | 2,547,983 | +0.22(+0.60%) |
Jun 14, 2012 | 36.54 | 36.95 | 35.74 | 36.05 | 2,744,157 | -0.35(-0.95%) |
Jun 13, 2012 | 37.23 | 37.38 | 36.38 | 36.39 | 1,648,615 | -0.78(-2.09%) |
Jun 12, 2012 | 36.74 | 37.21 | 36.32 | 37.17 | 1,028,210 | +0.59(+1.62%) |
Jun 11, 2012 | 37.91 | 37.93 | 36.54 | 36.58 | 1,415,414 | -0.85(-2.27%) |
Jun 08, 2012 | 36.44 | 37.46 | 36.27 | 37.43 | 1,404,573 | +0.76(+2.06%) |
Jun 07, 2012 | 36.93 | 37.30 | 36.58 | 36.67 | 1,094,248 | +0.34(+0.93%) |
Jun 06, 2012 | 35.78 | 36.33 | 35.78 | 36.33 | 1,086,993 | +0.84(+2.36%) |
Jun 05, 2012 | 35.07 | 35.62 | 34.85 | 35.50 | 1,191,584 | +0.21(+0.59%) |
Jun 04, 2012 | 35.44 | 35.57 | 34.86 | 35.29 | 1,245,519 | -0.04(-0.12%) |
Jun 01, 2012 | 35.89 | 36.17 | 35.31 | 35.33 | 1,249,592 | -1.41(-3.83%) |
May 31, 2012 | 37.26 | 37.45 | 36.30 | 36.74 | 1,728,517 | -0.57(-1.53%) |
May 30, 2012 | 37.32 | 37.64 | 37.16 | 37.31 | 874,195 | -0.56(-1.48%) |
May 29, 2012 | 37.51 | 38.05 | 37.36 | 37.87 | 1,025,543 | +0.83(+2.24%) |
May 25, 2012 | 37.44 | 37.62 | 36.73 | 37.04 | 1,197,371 | -0.43(-1.14%) |
May 24, 2012 | 37.03 | 37.48 | 36.63 | 37.47 | 5,894,720 | +0.56(+1.52%) |
May 23, 2012 | 35.91 | 37.02 | 35.66 | 36.90 | 1,250,114 | +0.54(+1.50%) |
May 22, 2012 | 36.30 | 36.91 | 36.10 | 36.36 | 1,766,457 | +0.24(+0.66%) |
May 21, 2012 | 34.80 | 36.21 | 34.79 | 36.12 | 1,270,428 | +1.44(+4.15%) |
May 18, 2012 | 35.22 | 35.58 | 34.59 | 34.68 | 1,655,924 | -0.37(-1.07%) |
May 17, 2012 | 36.36 | 36.42 | 34.99 | 35.06 | 1,779,318 | -1.21(-3.33%) |
May 16, 2012 | 37.39 | 37.56 | 36.23 | 36.27 | 2,203,131 | -0.98(-2.62%) |
May 15, 2012 | 37.48 | 37.74 | 37.14 | 37.24 | 1,684,066 | -0.23(-0.63%) |
May 14, 2012 | 37.66 | 38.05 | 37.45 | 37.48 | 1,893,688 | -0.72(-1.89%) |
May 11, 2012 | 37.75 | 38.58 | 37.74 | 38.20 | 1,861,060 | +0.13(+0.35%) |
May 10, 2012 | 38.35 | 38.47 | 37.93 | 38.06 | 858,055 | +0.10(+0.27%) |
May 09, 2012 | 37.59 | 38.23 | 37.41 | 37.96 | 1,132,932 | -0.11(-0.29%) |
May 08, 2012 | 37.93 | 38.14 | 37.30 | 38.08 | 1,562,708 | -0.11(-0.28%) |
May 07, 2012 | 38.13 | 38.36 | 37.92 | 38.18 | 1,019,894 | -0.04(-0.11%) |
May 04, 2012 | 38.72 | 38.85 | 38.05 | 38.23 | 1,420,468 | -0.60(-1.55%) |
May 03, 2012 | 39.31 | 39.49 | 38.78 | 38.83 | 1,171,213 | -0.34(-0.87%) |
May 02, 2012 | 38.78 | 39.24 | 38.31 | 39.17 | 2,192,190 | -0.30(-0.76%) |
May 01, 2012 | 38.92 | 39.75 | 38.29 | 39.47 | 1,679,434 | -0.34(-0.85%) |
Apr 30, 2012 | 39.79 | 40.68 | 39.28 | 39.81 | 1,572,484 | -0.58(-1.43%) |
Apr 27, 2012 | 39.86 | 40.47 | 39.78 | 40.38 | 2,119,174 | +0.67(+1.69%) |
Apr 26, 2012 | 38.97 | 39.79 | 38.81 | 39.71 | 1,577,409 | +0.50(+1.28%) |
Apr 25, 2012 | 38.20 | 39.23 | 38.20 | 39.21 | 1,724,461 | +1.47(+3.90%) |
Apr 24, 2012 | 38.20 | 38.20 | 37.62 | 37.74 | 1,539,605 | -0.25(-0.64%) |
Apr 23, 2012 | 38.05 | 38.08 | 37.56 | 37.99 | 1,584,160 | -0.63(-1.62%) |
Apr 20, 2012 | 38.59 | 38.92 | 38.40 | 38.61 | 1,043,626 | +0.16(+0.42%) |
Apr 19, 2012 | 38.67 | 38.88 | 38.14 | 38.45 | 1,081,114 | -0.19(-0.49%) |
Apr 18, 2012 | 38.48 | 38.82 | 38.42 | 38.64 | 1,356,734 | -0.26(-0.68%) |
Apr 17, 2012 | 38.18 | 39.06 | 38.18 | 38.90 | 1,611,625 | +0.95(+2.51%) |
Apr 16, 2012 | 38.07 | 38.14 | 37.63 | 37.95 | 871,402 | +0.19(+0.50%) |
Apr 13, 2012 | 37.64 | 37.95 | 37.40 | 37.76 | 1,387,859 | -0.10(-0.28%) |
Apr 12, 2012 | 37.09 | 38.08 | 37.09 | 37.87 | 1,721,358 | +0.94(+2.56%) |
Apr 11, 2012 | 37.35 | 37.52 | 36.87 | 36.92 | 1,401,389 | +0.03(+0.09%) |
Apr 10, 2012 | 37.74 | 38.00 | 36.67 | 36.89 | 1,946,917 | -0.83(-2.20%) |
Apr 09, 2012 | 37.75 | 37.99 | 37.53 | 37.72 | 1,121,256 | -0.59(-1.55%) |
Apr 05, 2012 | 38.23 | 38.71 | 38.11 | 38.31 | 651,699 | -0.06(-0.15%) |
Apr 04, 2012 | 38.38 | 38.42 | 37.87 | 38.37 | 1,017,974 | -0.44(-1.14%) |
Apr 03, 2012 | 38.72 | 38.97 | 38.39 | 38.81 | 1,117,915 | -0.01(-0.03%) |