Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 42.27 | 42.27 | 42.13 | 42.17 | 35,502 | -0.06(-0.15%) |
Jun 28, 2012 | 42.25 | 42.26 | 42.20 | 42.23 | 81,377 | +0.02(+0.05%) |
Jun 27, 2012 | 42.20 | 42.24 | 42.19 | 42.21 | 79,320 | +0.04(+0.11%) |
Jun 26, 2012 | 42.15 | 42.22 | 42.15 | 42.17 | 19,130 | -0.02(-0.06%) |
Jun 25, 2012 | 42.23 | 42.24 | 42.19 | 42.19 | 29,569 | -0.01(-0.02%) |
Jun 22, 2012 | 42.26 | 42.26 | 42.19 | 42.20 | 15,641 | +0.02(+0.04%) |
Jun 21, 2012 | 42.22 | 42.22 | 42.15 | 42.18 | 36,797 | +0.02(+0.04%) |
Jun 20, 2012 | 41.74 | 42.23 | 41.74 | 42.17 | 39,891 | -0.02(-0.05%) |
Jun 19, 2012 | 42.15 | 42.22 | 42.12 | 42.19 | 108,940 | -0.00(-0.01%) |
Jun 18, 2012 | 42.25 | 42.25 | 42.17 | 42.19 | 65,929 | -0.00(-0.00%) |
Jun 15, 2012 | 42.19 | 42.21 | 42.19 | 42.19 | 49,011 | +0.00(+0.00%) |
Jun 14, 2012 | 42.21 | 42.21 | 42.15 | 42.19 | 45,901 | +0.01(+0.03%) |
Jun 13, 2012 | 42.17 | 42.20 | 42.14 | 42.17 | 27,954 | +0.06(+0.14%) |
Jun 12, 2012 | 42.09 | 42.13 | 42.05 | 42.12 | 20,006 | +0.00(+0.00%) |
Jun 11, 2012 | 42.08 | 42.13 | 42.05 | 42.11 | 51,023 | -0.03(-0.06%) |
Jun 08, 2012 | 42.13 | 42.15 | 42.10 | 42.14 | 19,708 | +0.03(+0.07%) |
Jun 07, 2012 | 42.03 | 42.13 | 42.03 | 42.11 | 19,855 | +0.07(+0.15%) |
Jun 06, 2012 | 42.11 | 42.11 | 42.00 | 42.05 | 27,919 | -0.03(-0.07%) |
Jun 05, 2012 | 42.11 | 42.11 | 42.05 | 42.07 | 13,539 | -0.00(-0.01%) |
Jun 04, 2012 | 42.65 | 42.65 | 42.08 | 42.08 | 52,837 | -0.03(-0.07%) |
Jun 01, 2012 | 42.32 | 42.32 | 42.08 | 42.11 | 27,979 | +0.04(+0.09%) |
May 31, 2012 | 42.13 | 42.13 | 42.06 | 42.07 | 23,163 | -0.08(-0.19%) |
May 30, 2012 | 42.05 | 42.15 | 42.05 | 42.15 | 21,544 | +0.08(+0.20%) |
May 29, 2012 | 42.12 | 42.12 | 42.05 | 42.07 | 24,835 | -0.07(-0.16%) |
May 25, 2012 | 42.13 | 42.15 | 42.08 | 42.13 | 21,950 | +0.03(+0.08%) |
May 24, 2012 | 42.13 | 42.13 | 42.08 | 42.10 | 30,618 | -0.01(-0.03%) |
May 23, 2012 | 42.17 | 42.17 | 42.09 | 42.12 | 40,595 | +0.02(+0.05%) |
May 22, 2012 | 42.14 | 42.14 | 42.07 | 42.09 | 32,771 | -0.01(-0.02%) |
May 21, 2012 | 42.21 | 42.21 | 42.09 | 42.10 | 33,882 | -0.03(-0.08%) |
May 18, 2012 | 42.18 | 42.25 | 42.11 | 42.13 | 48,654 | -0.03(-0.08%) |
May 17, 2012 | 42.17 | 42.17 | 42.10 | 42.17 | 18,718 | +0.01(+0.02%) |
May 16, 2012 | 42.14 | 42.17 | 42.10 | 42.16 | 55,447 | +0.07(+0.17%) |
May 15, 2012 | 42.13 | 42.13 | 42.09 | 42.09 | 31,210 | -0.02(-0.06%) |
May 14, 2012 | 42.12 | 42.12 | 42.09 | 42.11 | 29,319 | +0.00(+0.01%) |
May 11, 2012 | 42.12 | 42.12 | 42.08 | 42.11 | 13,681 | +0.05(+0.11%) |
May 10, 2012 | 42.13 | 42.13 | 42.06 | 42.06 | 22,118 | -0.06(-0.15%) |
May 09, 2012 | 42.13 | 42.14 | 42.06 | 42.13 | 21,921 | -0.05(-0.11%) |
May 08, 2012 | 42.11 | 42.22 | 42.11 | 42.17 | 43,318 | +0.01(+0.02%) |
May 07, 2012 | 42.15 | 42.17 | 42.12 | 42.17 | 22,204 | +0.04(+0.10%) |
May 04, 2012 | 42.14 | 42.14 | 42.11 | 42.13 | 30,974 | +0.02(+0.06%) |
May 03, 2012 | 42.13 | 42.14 | 42.06 | 42.10 | 36,375 | +0.02(+0.06%) |
May 02, 2012 | 42.13 | 42.13 | 42.05 | 42.08 | 20,922 | -0.01(-0.02%) |
May 01, 2012 | 42.16 | 42.16 | 42.01 | 42.09 | 30,470 | +0.08(+0.19%) |
Apr 30, 2012 | 42.05 | 42.06 | 41.97 | 42.01 | 204,495 | -0.08(-0.18%) |
Apr 27, 2012 | 42.08 | 42.13 | 42.05 | 42.08 | 16,716 | +0.03(+0.07%) |
Apr 26, 2012 | 42.15 | 42.15 | 42.01 | 42.05 | 37,831 | -0.02(-0.06%) |
Apr 25, 2012 | 42.06 | 42.09 | 42.05 | 42.08 | 29,641 | +0.02(+0.04%) |
Apr 24, 2012 | 42.09 | 42.09 | 42.05 | 42.06 | 34,288 | -0.02(-0.06%) |
Apr 23, 2012 | 42.06 | 42.10 | 42.06 | 42.09 | 45,596 | +0.02(+0.06%) |
Apr 20, 2012 | 42.10 | 42.10 | 42.05 | 42.06 | 30,986 | -0.03(-0.08%) |
Apr 19, 2012 | 42.09 | 42.11 | 42.04 | 42.09 | 30,027 | +0.06(+0.13%) |
Apr 18, 2012 | 42.09 | 42.10 | 42.03 | 42.04 | 24,380 | -0.02(-0.04%) |
Apr 17, 2012 | 42.13 | 42.13 | 41.99 | 42.05 | 44,959 | -0.02(-0.04%) |
Apr 16, 2012 | 42.13 | 42.15 | 42.07 | 42.07 | 14,838 | +0.00(+0.00%) |
Apr 13, 2012 | 42.05 | 42.12 | 42.04 | 42.07 | 29,115 | +0.05(+0.12%) |
Apr 12, 2012 | 42.08 | 42.08 | 42.00 | 42.02 | 23,431 | -0.00(-0.01%) |
Apr 11, 2012 | 41.97 | 42.04 | 41.96 | 42.02 | 79,971 | -0.03(-0.08%) |
Apr 10, 2012 | 42.03 | 42.11 | 42.03 | 42.05 | 41,749 | +0.02(+0.04%) |
Apr 09, 2012 | 42.05 | 42.05 | 42.02 | 42.04 | 77,478 | +0.15(+0.37%) |
Apr 05, 2012 | 41.89 | 41.92 | 41.83 | 41.88 | 23,586 | +0.07(+0.17%) |
Apr 04, 2012 | 41.86 | 41.86 | 41.76 | 41.81 | 79,909 | +0.08(+0.19%) |
Apr 03, 2012 | 41.93 | 41.93 | 41.73 | 41.73 | 20,303 | -0.07(-0.17%) |