Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 41.59 | 42.00 | 41.00 | 41.25 | 163,022 | +0.26(+0.63%) |
Jun 28, 2012 | 40.50 | 41.15 | 40.50 | 40.99 | 163,549 | +0.10(+0.24%) |
Jun 27, 2012 | 39.99 | 41.00 | 39.50 | 40.89 | 105,760 | +0.87(+2.17%) |
Jun 26, 2012 | 39.75 | 40.21 | 39.62 | 40.02 | 55,216 | +0.36(+0.91%) |
Jun 25, 2012 | 39.49 | 40.08 | 39.46 | 39.66 | 69,323 | -0.36(-0.90%) |
Jun 22, 2012 | 39.18 | 40.12 | 39.14 | 40.02 | 340,140 | +1.12(+2.88%) |
Jun 21, 2012 | 40.27 | 40.45 | 38.53 | 38.90 | 99,672 | -1.53(-3.78%) |
Jun 20, 2012 | 39.70 | 40.50 | 39.37 | 40.43 | 101,290 | +0.59(+1.48%) |
Jun 19, 2012 | 38.21 | 40.09 | 38.21 | 39.84 | 110,851 | +1.57(+4.10%) |
Jun 18, 2012 | 37.00 | 38.44 | 36.91 | 38.27 | 86,807 | +1.02(+2.74%) |
Jun 15, 2012 | 37.00 | 37.49 | 36.83 | 37.25 | 253,293 | +0.07(+0.19%) |
Jun 14, 2012 | 36.73 | 37.22 | 36.41 | 37.18 | 131,741 | +0.76(+2.09%) |
Jun 13, 2012 | 36.59 | 36.87 | 36.13 | 36.42 | 78,995 | -0.33(-0.90%) |
Jun 12, 2012 | 37.11 | 37.11 | 36.43 | 36.75 | 69,225 | -0.14(-0.38%) |
Jun 11, 2012 | 37.57 | 37.57 | 36.75 | 36.89 | 92,615 | -0.36(-0.97%) |
Jun 08, 2012 | 37.45 | 37.59 | 36.93 | 37.25 | 92,504 | -0.48(-1.27%) |
Jun 07, 2012 | 38.42 | 38.52 | 37.39 | 37.73 | 102,469 | -0.31(-0.81%) |
Jun 06, 2012 | 36.98 | 38.32 | 36.78 | 38.04 | 82,771 | +1.17(+3.17%) |
Jun 05, 2012 | 36.64 | 36.99 | 36.05 | 36.87 | 74,392 | +0.00(+0.00%) |
Jun 04, 2012 | 36.98 | 37.06 | 36.48 | 36.87 | 78,786 | -0.08(-0.22%) |
Jun 01, 2012 | 37.07 | 37.40 | 36.54 | 36.95 | 132,446 | -0.95(-2.51%) |
May 31, 2012 | 38.49 | 38.49 | 37.50 | 37.90 | 170,190 | -0.58(-1.51%) |
May 30, 2012 | 39.01 | 39.05 | 38.38 | 38.48 | 62,078 | -0.87(-2.21%) |
May 29, 2012 | 38.98 | 39.95 | 38.98 | 39.35 | 81,982 | +0.56(+1.44%) |
May 25, 2012 | 38.71 | 38.97 | 38.42 | 38.79 | 101,274 | -0.20(-0.51%) |
May 24, 2012 | 38.77 | 39.22 | 38.43 | 38.99 | 64,369 | +0.16(+0.41%) |
May 23, 2012 | 38.53 | 38.93 | 38.16 | 38.83 | 48,298 | -0.16(-0.41%) |
May 22, 2012 | 39.15 | 39.31 | 38.55 | 38.99 | 96,535 | -0.23(-0.59%) |
May 21, 2012 | 39.07 | 39.51 | 38.59 | 39.22 | 136,342 | +0.19(+0.49%) |
May 18, 2012 | 39.05 | 39.46 | 38.46 | 39.03 | 148,118 | -0.06(-0.15%) |
May 17, 2012 | 39.86 | 39.97 | 39.05 | 39.09 | 101,272 | -0.80(-2.01%) |
May 16, 2012 | 39.42 | 39.96 | 39.20 | 39.89 | 166,676 | +0.73(+1.86%) |
May 15, 2012 | 39.01 | 39.48 | 38.83 | 39.16 | 66,764 | +0.08(+0.20%) |
May 14, 2012 | 38.99 | 39.33 | 38.72 | 39.08 | 58,036 | -0.37(-0.94%) |
May 11, 2012 | 39.46 | 39.96 | 39.30 | 39.45 | 99,419 | -0.38(-0.95%) |
May 10, 2012 | 40.21 | 40.36 | 39.68 | 39.83 | 113,878 | -0.12(-0.30%) |
May 09, 2012 | 40.08 | 40.61 | 39.80 | 39.95 | 117,513 | -0.57(-1.41%) |
May 08, 2012 | 40.25 | 40.69 | 40.12 | 40.52 | 136,259 | -0.02(-0.05%) |
May 07, 2012 | 40.00 | 40.76 | 39.99 | 40.54 | 98,151 | +0.20(+0.50%) |
May 04, 2012 | 40.50 | 40.50 | 39.50 | 40.34 | 131,318 | -0.48(-1.18%) |
May 03, 2012 | 40.46 | 40.86 | 40.38 | 40.82 | 113,318 | +0.17(+0.42%) |
May 02, 2012 | 40.37 | 40.89 | 40.28 | 40.65 | 211,007 | -0.61(-1.48%) |
May 01, 2012 | 41.15 | 41.81 | 40.47 | 41.26 | 148,039 | +0.04(+0.10%) |
Apr 30, 2012 | 40.36 | 41.54 | 40.25 | 41.22 | 161,566 | +0.93(+2.31%) |
Apr 27, 2012 | 38.70 | 40.75 | 38.70 | 40.29 | 228,295 | +1.60(+4.14%) |
Apr 26, 2012 | 38.96 | 39.18 | 38.43 | 38.69 | 111,271 | -0.36(-0.92%) |
Apr 25, 2012 | 38.41 | 39.20 | 38.27 | 39.05 | 200,755 | +1.14(+3.01%) |
Apr 24, 2012 | 37.09 | 38.42 | 37.00 | 37.91 | 146,014 | +1.55(+4.26%) |
Apr 23, 2012 | 35.79 | 36.49 | 35.05 | 36.36 | 54,628 | -0.01(-0.03%) |
Apr 20, 2012 | 36.97 | 36.97 | 35.88 | 36.37 | 250,555 | -0.09(-0.25%) |
Apr 19, 2012 | 37.26 | 37.42 | 36.41 | 36.46 | 127,821 | -0.75(-2.02%) |
Apr 18, 2012 | 37.29 | 37.81 | 37.08 | 37.21 | 75,020 | -0.35(-0.93%) |
Apr 17, 2012 | 37.47 | 37.89 | 37.10 | 37.56 | 115,754 | +0.44(+1.19%) |
Apr 16, 2012 | 36.81 | 37.22 | 36.27 | 37.12 | 85,662 | +0.38(+1.03%) |
Apr 13, 2012 | 36.48 | 36.78 | 36.48 | 36.74 | 124,244 | +0.12(+0.33%) |
Apr 12, 2012 | 35.89 | 36.73 | 35.76 | 36.62 | 88,900 | +0.77(+2.15%) |
Apr 11, 2012 | 35.94 | 36.10 | 35.53 | 35.85 | 84,628 | +0.30(+0.84%) |
Apr 10, 2012 | 36.40 | 36.56 | 35.42 | 35.55 | 111,291 | -0.86(-2.36%) |
Apr 09, 2012 | 36.51 | 36.84 | 36.29 | 36.41 | 88,126 | -0.71(-1.91%) |
Apr 05, 2012 | 36.68 | 37.35 | 36.68 | 37.12 | 135,246 | -0.11(-0.30%) |
Apr 04, 2012 | 37.38 | 37.58 | 37.22 | 37.23 | 87,866 | -0.54(-1.43%) |
Apr 03, 2012 | 37.90 | 37.93 | 37.40 | 37.77 | 225,582 | -0.18(-0.47%) |