Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 35.50 | 36.07 | 35.37 | 35.48 | 2,824,342 | +0.53(+1.52%) |
Jun 28, 2012 | 35.12 | 35.39 | 34.42 | 34.95 | 3,985,384 | -0.54(-1.52%) |
Jun 27, 2012 | 36.94 | 37.04 | 35.08 | 35.48 | 5,674,058 | -1.56(-4.21%) |
Jun 26, 2012 | 37.03 | 37.34 | 36.46 | 37.04 | 1,931,552 | +0.06(+0.17%) |
Jun 25, 2012 | 36.69 | 37.36 | 36.56 | 36.98 | 1,920,445 | -0.03(-0.09%) |
Jun 22, 2012 | 37.50 | 38.21 | 37.00 | 37.01 | 2,587,305 | -0.62(-1.63%) |
Jun 21, 2012 | 38.56 | 38.63 | 37.52 | 37.63 | 1,596,985 | -1.03(-2.67%) |
Jun 20, 2012 | 38.99 | 39.08 | 38.12 | 38.66 | 1,826,975 | -0.18(-0.46%) |
Jun 19, 2012 | 38.51 | 38.97 | 38.44 | 38.84 | 2,012,072 | +0.44(+1.13%) |
Jun 18, 2012 | 36.65 | 38.44 | 36.11 | 38.41 | 3,353,693 | +0.86(+2.29%) |
Jun 15, 2012 | 37.21 | 37.61 | 36.98 | 37.55 | 2,825,733 | +0.48(+1.30%) |
Jun 14, 2012 | 36.11 | 37.20 | 35.92 | 37.06 | 2,936,709 | +1.16(+3.22%) |
Jun 13, 2012 | 36.99 | 36.99 | 35.69 | 35.91 | 4,198,240 | -1.64(-4.38%) |
Jun 12, 2012 | 36.85 | 37.59 | 36.73 | 37.55 | 1,526,123 | +0.94(+2.58%) |
Jun 11, 2012 | 37.83 | 38.20 | 36.53 | 36.61 | 2,305,809 | -0.85(-2.27%) |
Jun 08, 2012 | 37.16 | 37.67 | 37.16 | 37.46 | 1,659,196 | +0.10(+0.27%) |
Jun 07, 2012 | 38.19 | 38.35 | 37.27 | 37.36 | 2,036,043 | -0.60(-1.59%) |
Jun 06, 2012 | 37.81 | 38.22 | 37.50 | 37.96 | 2,257,203 | +0.54(+1.44%) |
Jun 05, 2012 | 36.33 | 37.50 | 36.22 | 37.42 | 2,970,028 | +0.95(+2.60%) |
Jun 04, 2012 | 37.88 | 38.20 | 36.36 | 36.47 | 5,928,107 | -1.79(-4.69%) |
Jun 01, 2012 | 38.74 | 38.76 | 37.94 | 38.26 | 4,822,641 | -0.75(-1.93%) |
May 31, 2012 | 38.59 | 39.12 | 38.02 | 39.02 | 11,110,501 | +0.78(+2.04%) |
May 30, 2012 | 39.16 | 39.29 | 37.56 | 38.23 | 5,339,133 | -1.26(-3.19%) |
May 29, 2012 | 42.23 | 42.24 | 38.28 | 39.49 | 10,536,628 | -3.05(-7.18%) |
May 25, 2012 | 42.63 | 42.89 | 42.23 | 42.55 | 1,440,147 | +0.14(+0.32%) |
May 24, 2012 | 42.02 | 42.50 | 41.86 | 42.41 | 1,795,449 | +0.56(+1.35%) |
May 23, 2012 | 41.15 | 41.95 | 41.06 | 41.85 | 2,367,215 | +0.51(+1.24%) |
May 22, 2012 | 40.31 | 41.60 | 40.27 | 41.34 | 2,251,181 | +1.24(+3.09%) |
May 21, 2012 | 39.21 | 40.17 | 38.69 | 40.10 | 2,989,859 | +0.86(+2.20%) |
May 18, 2012 | 40.79 | 40.94 | 39.08 | 39.23 | 3,521,359 | -1.44(-3.53%) |
May 17, 2012 | 42.48 | 42.48 | 40.65 | 40.67 | 3,060,883 | -1.19(-2.84%) |
May 16, 2012 | 41.46 | 42.09 | 41.46 | 41.86 | 2,266,661 | +0.43(+1.05%) |
May 15, 2012 | 41.71 | 42.13 | 41.19 | 41.42 | 2,043,796 | -0.41(-0.99%) |
May 14, 2012 | 41.91 | 42.34 | 41.45 | 41.84 | 2,453,124 | -0.21(-0.50%) |
May 11, 2012 | 41.37 | 42.39 | 41.29 | 42.04 | 2,006,815 | +0.43(+1.04%) |
May 10, 2012 | 41.32 | 41.77 | 40.92 | 41.61 | 1,926,675 | +0.39(+0.95%) |
May 09, 2012 | 40.29 | 41.58 | 40.29 | 41.22 | 2,217,609 | +0.38(+0.92%) |
May 08, 2012 | 40.89 | 40.97 | 39.25 | 40.84 | 3,369,606 | -0.07(-0.18%) |
May 07, 2012 | 40.79 | 41.24 | 40.64 | 40.91 | 1,288,359 | -0.21(-0.51%) |
May 04, 2012 | 41.98 | 42.09 | 40.73 | 41.12 | 2,607,631 | -1.07(-2.53%) |
May 03, 2012 | 42.65 | 43.05 | 42.00 | 42.19 | 1,055,765 | -0.34(-0.79%) |
May 02, 2012 | 41.79 | 42.95 | 41.59 | 42.53 | 1,952,766 | +0.59(+1.41%) |
May 01, 2012 | 42.02 | 42.59 | 41.65 | 41.93 | 1,315,567 | -0.01(-0.03%) |
Apr 30, 2012 | 42.39 | 42.45 | 41.81 | 41.95 | 1,300,664 | -0.46(-1.08%) |
Apr 27, 2012 | 41.88 | 42.62 | 41.45 | 42.40 | 1,697,668 | +0.84(+2.01%) |
Apr 26, 2012 | 42.30 | 42.39 | 41.13 | 41.57 | 2,010,144 | +0.01(+0.03%) |
Apr 25, 2012 | 41.56 | 42.02 | 41.17 | 41.55 | 2,234,625 | +0.24(+0.58%) |
Apr 24, 2012 | 42.21 | 42.39 | 40.89 | 41.32 | 2,393,404 | -1.06(-2.49%) |
Apr 23, 2012 | 41.95 | 42.43 | 41.64 | 42.37 | 1,495,866 | -0.02(-0.05%) |
Apr 20, 2012 | 42.30 | 42.60 | 41.95 | 42.39 | 1,220,747 | +0.25(+0.59%) |
Apr 19, 2012 | 42.61 | 43.14 | 41.90 | 42.15 | 3,378,904 | -0.33(-0.78%) |
Apr 18, 2012 | 42.11 | 42.54 | 42.04 | 42.48 | 2,034,696 | +0.23(+0.53%) |
Apr 17, 2012 | 41.92 | 42.36 | 41.77 | 42.25 | 2,237,091 | +0.48(+1.14%) |
Apr 16, 2012 | 41.94 | 42.29 | 41.35 | 41.78 | 3,999,610 | -0.16(-0.38%) |
Apr 13, 2012 | 41.72 | 42.34 | 41.48 | 41.93 | 3,944,542 | +0.18(+0.44%) |
Apr 12, 2012 | 40.41 | 42.10 | 39.93 | 41.75 | 9,067,275 | +2.41(+6.12%) |
Apr 11, 2012 | 39.02 | 39.38 | 38.81 | 39.34 | 1,698,630 | +0.62(+1.61%) |
Apr 10, 2012 | 39.56 | 39.66 | 38.57 | 38.72 | 2,952,417 | -0.93(-2.34%) |
Apr 09, 2012 | 39.30 | 39.67 | 38.92 | 39.65 | 1,118,021 | -0.14(-0.35%) |
Apr 05, 2012 | 39.24 | 39.85 | 39.24 | 39.79 | 1,164,694 | +0.31(+0.78%) |
Apr 04, 2012 | 39.27 | 39.56 | 39.18 | 39.48 | 1,238,577 | -0.11(-0.28%) |
Apr 03, 2012 | 39.02 | 39.73 | 39.00 | 39.59 | 1,569,534 | +0.44(+1.12%) |