Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 43.57 | 43.88 | 43.47 | 43.75 | 1,977,713 | +0.28(+0.64%) |
Jun 28, 2012 | 42.61 | 43.49 | 42.24 | 43.47 | 2,103,080 | +0.68(+1.59%) |
Jun 27, 2012 | 42.64 | 43.03 | 42.58 | 42.79 | 1,211,275 | +0.27(+0.63%) |
Jun 26, 2012 | 42.70 | 42.78 | 42.16 | 42.52 | 1,408,822 | -0.14(-0.33%) |
Jun 25, 2012 | 42.60 | 42.90 | 42.54 | 42.66 | 1,320,968 | -0.24(-0.56%) |
Jun 22, 2012 | 42.43 | 43.26 | 42.36 | 42.90 | 2,597,492 | +0.68(+1.61%) |
Jun 21, 2012 | 42.71 | 43.09 | 42.21 | 42.22 | 1,716,458 | -0.44(-1.03%) |
Jun 20, 2012 | 42.76 | 42.87 | 42.37 | 42.66 | 1,071,373 | -0.16(-0.37%) |
Jun 19, 2012 | 42.94 | 43.30 | 42.74 | 42.82 | 1,438,549 | -0.08(-0.19%) |
Jun 18, 2012 | 42.82 | 43.04 | 42.67 | 42.90 | 1,237,068 | +0.21(+0.49%) |
Jun 15, 2012 | 43.00 | 43.07 | 42.65 | 42.69 | 2,907,179 | -0.18(-0.42%) |
Jun 14, 2012 | 42.88 | 43.13 | 41.87 | 42.87 | 3,511,073 | -0.35(-0.81%) |
Jun 13, 2012 | 43.43 | 43.50 | 42.70 | 43.22 | 4,131,096 | -0.43(-0.99%) |
Jun 12, 2012 | 42.99 | 43.76 | 42.81 | 43.65 | 4,569,943 | +1.20(+2.83%) |
Jun 11, 2012 | 42.79 | 42.95 | 42.39 | 42.45 | 2,263,003 | -0.19(-0.45%) |
Jun 08, 2012 | 41.88 | 42.68 | 41.79 | 42.64 | 2,159,860 | +0.78(+1.86%) |
Jun 07, 2012 | 41.61 | 42.14 | 41.43 | 41.86 | 1,916,525 | +0.47(+1.14%) |
Jun 06, 2012 | 40.91 | 41.49 | 40.86 | 41.39 | 1,669,941 | +0.55(+1.35%) |
Jun 05, 2012 | 40.62 | 40.94 | 40.50 | 40.84 | 1,018,007 | +0.01(+0.02%) |
Jun 04, 2012 | 40.74 | 41.10 | 40.57 | 40.83 | 1,557,254 | +0.20(+0.49%) |
Jun 01, 2012 | 40.81 | 41.03 | 40.50 | 40.63 | 2,123,975 | -0.63(-1.53%) |
May 31, 2012 | 41.57 | 41.57 | 41.11 | 41.26 | 2,575,092 | +0.17(+0.41%) |
May 30, 2012 | 40.97 | 41.23 | 40.80 | 41.09 | 2,172,276 | -0.01(-0.02%) |
May 29, 2012 | 41.21 | 41.21 | 40.74 | 41.10 | 1,828,803 | +0.01(+0.02%) |
May 25, 2012 | 40.71 | 41.27 | 40.62 | 41.09 | 1,696,392 | +0.33(+0.81%) |
May 24, 2012 | 41.14 | 41.31 | 40.57 | 40.76 | 2,326,501 | -0.36(-0.88%) |
May 23, 2012 | 40.75 | 41.15 | 40.59 | 41.12 | 1,716,429 | +0.21(+0.51%) |
May 22, 2012 | 40.70 | 41.22 | 40.50 | 40.91 | 2,049,578 | +0.34(+0.84%) |
May 21, 2012 | 40.36 | 40.61 | 40.22 | 40.57 | 1,938,437 | +0.32(+0.80%) |
May 18, 2012 | 40.94 | 40.94 | 40.13 | 40.25 | 2,824,335 | -0.58(-1.42%) |
May 17, 2012 | 41.15 | 41.20 | 40.82 | 40.83 | 2,164,994 | -0.26(-0.63%) |
May 16, 2012 | 40.48 | 41.34 | 40.24 | 41.09 | 2,833,968 | +0.66(+1.63%) |
May 15, 2012 | 40.73 | 40.75 | 40.33 | 40.43 | 2,119,949 | -0.38(-0.93%) |
May 14, 2012 | 40.67 | 40.84 | 40.35 | 40.81 | 1,833,912 | -0.14(-0.34%) |
May 11, 2012 | 41.00 | 41.31 | 40.91 | 40.95 | 1,353,718 | -0.23(-0.56%) |
May 10, 2012 | 41.06 | 41.35 | 40.76 | 41.18 | 1,915,366 | +0.23(+0.56%) |
May 09, 2012 | 40.33 | 41.20 | 40.28 | 40.95 | 2,531,807 | +0.36(+0.89%) |
May 08, 2012 | 39.73 | 40.77 | 39.65 | 40.59 | 3,331,439 | +0.77(+1.93%) |
May 07, 2012 | 39.96 | 40.23 | 39.59 | 39.82 | 2,877,918 | -0.10(-0.25%) |
May 04, 2012 | 40.10 | 40.39 | 39.92 | 39.92 | 1,967,295 | -0.19(-0.47%) |
May 03, 2012 | 41.17 | 41.40 | 40.01 | 40.11 | 4,329,708 | -1.21(-2.93%) |
May 02, 2012 | 40.50 | 42.05 | 40.33 | 41.32 | 3,512,472 | +0.80(+1.97%) |
May 01, 2012 | 40.46 | 40.68 | 40.21 | 40.52 | 1,377,602 | -0.06(-0.15%) |
Apr 30, 2012 | 39.64 | 41.03 | 39.64 | 40.58 | 4,467,066 | +0.87(+2.19%) |
Apr 27, 2012 | 39.86 | 39.94 | 39.43 | 39.71 | 1,715,136 | +0.00(+0.00%) |
Apr 26, 2012 | 39.78 | 39.98 | 39.47 | 39.71 | 2,731,135 | +0.40(+1.02%) |
Apr 25, 2012 | 39.49 | 39.66 | 38.25 | 39.31 | 5,330,951 | -1.01(-2.50%) |
Apr 24, 2012 | 40.00 | 40.59 | 39.98 | 40.32 | 2,150,540 | +0.36(+0.90%) |
Apr 23, 2012 | 40.25 | 40.26 | 39.89 | 39.96 | 2,129,495 | -0.63(-1.55%) |
Apr 20, 2012 | 40.56 | 40.70 | 40.51 | 40.59 | 1,474,743 | +0.09(+0.22%) |
Apr 19, 2012 | 40.44 | 40.70 | 40.38 | 40.50 | 1,743,280 | +0.11(+0.27%) |
Apr 18, 2012 | 40.00 | 40.44 | 39.90 | 40.39 | 1,921,476 | +0.31(+0.77%) |
Apr 17, 2012 | 39.63 | 40.21 | 39.45 | 40.08 | 1,695,028 | +0.72(+1.83%) |
Apr 16, 2012 | 39.26 | 39.54 | 39.07 | 39.36 | 1,863,237 | +0.10(+0.25%) |
Apr 13, 2012 | 39.08 | 39.76 | 39.08 | 39.26 | 3,625,127 | +0.12(+0.31%) |
Apr 12, 2012 | 39.40 | 39.41 | 38.76 | 39.14 | 1,519,711 | -0.33(-0.84%) |
Apr 11, 2012 | 39.54 | 39.63 | 39.33 | 39.47 | 1,391,022 | +0.19(+0.48%) |
Apr 10, 2012 | 39.77 | 39.79 | 39.28 | 39.28 | 2,386,856 | -0.49(-1.23%) |
Apr 09, 2012 | 40.29 | 40.29 | 39.55 | 39.77 | 1,854,796 | -0.77(-1.90%) |
Apr 05, 2012 | 40.15 | 40.55 | 39.85 | 40.54 | 2,216,836 | +0.24(+0.60%) |
Apr 04, 2012 | 40.35 | 40.43 | 40.17 | 40.30 | 1,943,215 | -0.16(-0.40%) |
Apr 03, 2012 | 40.64 | 40.64 | 40.24 | 40.46 | 2,090,989 | -0.16(-0.39%) |