Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 40.64 | 40.90 | 40.28 | 40.89 | 1,271,781 | +1.10(+2.76%) |
Jun 28, 2012 | 39.69 | 39.99 | 39.45 | 39.80 | 880,189 | -0.25(-0.61%) |
Jun 27, 2012 | 39.83 | 40.23 | 39.79 | 40.04 | 627,633 | +0.23(+0.57%) |
Jun 26, 2012 | 39.76 | 40.01 | 39.61 | 39.81 | 1,164,685 | +0.13(+0.33%) |
Jun 25, 2012 | 40.43 | 40.43 | 39.63 | 39.68 | 986,618 | -1.13(-2.77%) |
Jun 22, 2012 | 40.74 | 41.01 | 40.37 | 40.81 | 2,541,299 | +0.36(+0.89%) |
Jun 21, 2012 | 41.19 | 41.27 | 40.30 | 40.45 | 1,092,492 | -0.64(-1.56%) |
Jun 20, 2012 | 41.25 | 41.33 | 40.85 | 41.09 | 848,168 | -0.15(-0.36%) |
Jun 19, 2012 | 41.56 | 41.62 | 41.21 | 41.24 | 1,113,369 | -0.17(-0.40%) |
Jun 18, 2012 | 41.45 | 41.61 | 41.20 | 41.41 | 1,194,884 | -0.21(-0.51%) |
Jun 15, 2012 | 42.00 | 42.09 | 41.43 | 41.62 | 1,265,808 | -0.31(-0.73%) |
Jun 14, 2012 | 40.95 | 42.15 | 40.74 | 41.93 | 1,594,761 | +1.25(+3.09%) |
Jun 13, 2012 | 40.52 | 41.06 | 40.47 | 40.67 | 1,209,450 | -0.01(-0.02%) |
Jun 12, 2012 | 40.49 | 40.80 | 40.31 | 40.68 | 1,275,743 | +0.32(+0.80%) |
Jun 11, 2012 | 41.31 | 41.37 | 40.30 | 40.36 | 1,419,936 | -0.75(-1.84%) |
Jun 08, 2012 | 40.11 | 41.14 | 39.99 | 41.11 | 1,321,453 | +0.99(+2.47%) |
Jun 07, 2012 | 40.15 | 40.71 | 40.03 | 40.12 | 1,461,004 | +0.30(+0.75%) |
Jun 06, 2012 | 38.94 | 39.83 | 38.94 | 39.82 | 1,245,936 | +1.10(+2.83%) |
Jun 05, 2012 | 38.20 | 38.73 | 38.12 | 38.72 | 1,150,789 | +0.45(+1.17%) |
Jun 04, 2012 | 37.99 | 38.34 | 37.74 | 38.28 | 1,202,468 | +0.25(+0.65%) |
Jun 01, 2012 | 39.16 | 39.35 | 38.03 | 38.03 | 1,692,698 | -1.61(-4.05%) |
May 31, 2012 | 39.63 | 39.87 | 39.31 | 39.64 | 1,286,286 | -0.05(-0.13%) |
May 30, 2012 | 40.08 | 40.26 | 39.67 | 39.69 | 814,284 | -0.76(-1.89%) |
May 29, 2012 | 40.37 | 40.48 | 39.94 | 40.45 | 1,201,209 | +0.39(+0.99%) |
May 25, 2012 | 39.96 | 40.14 | 39.81 | 40.06 | 747,258 | +0.16(+0.40%) |
May 24, 2012 | 39.74 | 40.06 | 39.44 | 39.90 | 946,211 | +0.31(+0.78%) |
May 23, 2012 | 39.18 | 39.66 | 38.70 | 39.59 | 1,218,714 | +0.26(+0.67%) |
May 22, 2012 | 39.70 | 39.94 | 39.23 | 39.33 | 1,185,324 | -0.24(-0.60%) |
May 21, 2012 | 39.16 | 39.64 | 39.03 | 39.57 | 1,146,671 | +0.67(+1.73%) |
May 18, 2012 | 39.70 | 39.99 | 38.80 | 38.89 | 1,138,736 | -0.76(-1.92%) |
May 17, 2012 | 40.44 | 40.49 | 39.65 | 39.65 | 1,059,272 | -0.71(-1.75%) |
May 16, 2012 | 40.48 | 40.64 | 40.17 | 40.36 | 1,095,470 | -0.04(-0.11%) |
May 15, 2012 | 40.24 | 40.59 | 40.02 | 40.41 | 885,022 | +0.10(+0.24%) |
May 14, 2012 | 40.06 | 40.56 | 39.86 | 40.31 | 875,834 | -0.11(-0.28%) |
May 11, 2012 | 40.06 | 40.62 | 40.00 | 40.42 | 862,087 | +0.15(+0.37%) |
May 10, 2012 | 39.90 | 40.41 | 39.90 | 40.27 | 907,500 | +0.61(+1.54%) |
May 09, 2012 | 39.48 | 40.09 | 39.26 | 39.66 | 1,091,512 | -0.22(-0.55%) |
May 08, 2012 | 40.18 | 40.24 | 39.00 | 39.88 | 1,725,499 | -0.59(-1.45%) |
May 07, 2012 | 39.90 | 40.62 | 39.85 | 40.47 | 1,815,764 | +0.52(+1.29%) |
May 04, 2012 | 40.42 | 40.42 | 39.75 | 39.95 | 1,008,885 | -0.60(-1.49%) |
May 03, 2012 | 39.98 | 40.64 | 39.87 | 40.55 | 1,971,713 | +0.58(+1.44%) |
May 02, 2012 | 39.80 | 40.14 | 39.76 | 39.98 | 1,074,611 | -0.17(-0.44%) |
May 01, 2012 | 40.16 | 40.34 | 39.86 | 40.15 | 852,405 | +0.10(+0.26%) |
Apr 30, 2012 | 40.26 | 40.51 | 39.99 | 40.05 | 813,497 | -0.29(-0.72%) |
Apr 27, 2012 | 40.62 | 40.63 | 40.17 | 40.34 | 1,071,822 | -0.16(-0.39%) |
Apr 26, 2012 | 38.90 | 41.29 | 38.90 | 40.49 | 2,012,041 | +2.06(+5.37%) |
Apr 25, 2012 | 38.58 | 38.91 | 38.31 | 38.43 | 1,024,620 | +0.24(+0.62%) |
Apr 24, 2012 | 38.56 | 38.72 | 38.12 | 38.19 | 680,493 | -0.38(-1.00%) |
Apr 23, 2012 | 38.44 | 38.61 | 38.02 | 38.58 | 707,420 | -0.27(-0.70%) |
Apr 20, 2012 | 38.48 | 39.07 | 38.45 | 38.85 | 709,669 | +0.47(+1.23%) |
Apr 19, 2012 | 38.76 | 38.95 | 38.23 | 38.38 | 501,620 | -0.31(-0.81%) |
Apr 18, 2012 | 38.88 | 38.94 | 38.60 | 38.69 | 557,199 | -0.31(-0.78%) |
Apr 17, 2012 | 38.62 | 39.16 | 38.55 | 39.00 | 860,973 | +0.66(+1.73%) |
Apr 16, 2012 | 38.47 | 38.60 | 38.31 | 38.33 | 928,309 | +0.05(+0.14%) |
Apr 13, 2012 | 38.40 | 38.58 | 38.12 | 38.28 | 756,597 | -0.22(-0.57%) |
Apr 12, 2012 | 38.00 | 38.60 | 37.98 | 38.50 | 629,368 | +0.52(+1.38%) |
Apr 11, 2012 | 37.56 | 37.99 | 37.45 | 37.98 | 668,254 | +0.83(+2.24%) |
Apr 10, 2012 | 37.61 | 37.77 | 37.15 | 37.15 | 624,257 | -0.62(-1.64%) |
Apr 09, 2012 | 37.72 | 37.84 | 37.47 | 37.77 | 443,754 | -0.53(-1.39%) |
Apr 05, 2012 | 38.19 | 38.36 | 38.02 | 38.30 | 448,575 | -0.06(-0.16%) |
Apr 04, 2012 | 38.59 | 38.60 | 38.30 | 38.36 | 554,356 | -0.59(-1.53%) |
Apr 03, 2012 | 39.12 | 39.19 | 38.85 | 38.95 | 844,923 | -0.21(-0.54%) |