Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 41.72 | 42.38 | 39.92 | 41.84 | 2,812,474 | +1.15(+2.83%) |
Jun 28, 2012 | 42.47 | 42.81 | 39.74 | 40.69 | 5,076,039 | -2.52(-5.83%) |
Jun 27, 2012 | 44.00 | 44.50 | 42.59 | 43.21 | 3,456,513 | -0.73(-1.66%) |
Jun 26, 2012 | 42.61 | 44.20 | 42.56 | 43.94 | 2,925,455 | +1.40(+3.29%) |
Jun 25, 2012 | 42.20 | 43.25 | 41.72 | 42.54 | 2,552,602 | -0.32(-0.75%) |
Jun 22, 2012 | 41.59 | 43.04 | 41.41 | 42.86 | 4,440,398 | +1.51(+3.65%) |
Jun 21, 2012 | 41.96 | 43.70 | 41.00 | 41.35 | 3,792,164 | -0.62(-1.48%) |
Jun 20, 2012 | 40.80 | 42.47 | 40.68 | 41.97 | 3,775,246 | +0.86(+2.09%) |
Jun 19, 2012 | 39.88 | 42.00 | 39.75 | 41.11 | 4,230,485 | +1.70(+4.31%) |
Jun 18, 2012 | 38.62 | 39.61 | 37.55 | 39.41 | 2,891,486 | +0.16(+0.41%) |
Jun 15, 2012 | 37.88 | 39.45 | 36.81 | 39.25 | 6,371,094 | +1.56(+4.14%) |
Jun 14, 2012 | 38.72 | 39.54 | 37.05 | 37.69 | 4,780,744 | -1.15(-2.96%) |
Jun 13, 2012 | 40.84 | 42.10 | 38.48 | 38.84 | 7,730,875 | -2.26(-5.50%) |
Jun 12, 2012 | 42.38 | 42.73 | 38.03 | 41.10 | 22,596,928 | +2.92(+7.65%) |
Jun 11, 2012 | 39.00 | 39.86 | 37.74 | 38.18 | 4,413,452 | -0.19(-0.50%) |
Jun 08, 2012 | 36.52 | 38.38 | 35.50 | 38.37 | 3,320,654 | +2.33(+6.47%) |
Jun 07, 2012 | 38.56 | 38.96 | 35.73 | 36.04 | 3,644,639 | -2.55(-6.61%) |
Jun 06, 2012 | 39.40 | 40.19 | 38.42 | 38.59 | 1,399,089 | -0.14(-0.36%) |
Jun 05, 2012 | 37.35 | 38.94 | 37.08 | 38.73 | 1,412,374 | +1.36(+3.64%) |
Jun 04, 2012 | 37.75 | 38.20 | 35.95 | 37.37 | 1,904,135 | -0.39(-1.03%) |
Jun 01, 2012 | 38.10 | 38.37 | 36.88 | 37.76 | 2,200,125 | -1.62(-4.11%) |
May 31, 2012 | 40.53 | 40.60 | 39.02 | 39.38 | 1,602,517 | -0.62(-1.55%) |
May 30, 2012 | 41.13 | 41.73 | 39.50 | 40.00 | 1,948,598 | -1.95(-4.65%) |
May 29, 2012 | 41.54 | 42.29 | 41.18 | 41.95 | 1,305,153 | +0.75(+1.82%) |
May 25, 2012 | 41.08 | 41.31 | 39.90 | 41.20 | 1,093,459 | +0.26(+0.64%) |
May 24, 2012 | 41.78 | 41.93 | 40.20 | 40.94 | 1,318,411 | -1.02(-2.43%) |
May 23, 2012 | 41.56 | 42.30 | 40.40 | 41.96 | 1,294,415 | +0.18(+0.43%) |
May 22, 2012 | 40.90 | 42.51 | 40.80 | 41.78 | 2,557,523 | +1.07(+2.63%) |
May 21, 2012 | 37.55 | 40.96 | 37.00 | 40.71 | 2,624,903 | +3.16(+8.42%) |
May 18, 2012 | 37.85 | 38.39 | 37.07 | 37.55 | 2,199,080 | -0.24(-0.64%) |
May 17, 2012 | 40.27 | 40.79 | 37.60 | 37.79 | 4,407,508 | -2.35(-5.85%) |
May 16, 2012 | 40.71 | 40.83 | 39.10 | 40.14 | 4,753,240 | -0.61(-1.50%) |
May 15, 2012 | 40.36 | 41.59 | 40.12 | 40.75 | 2,581,160 | +0.55(+1.37%) |
May 14, 2012 | 40.00 | 40.62 | 39.53 | 40.20 | 2,388,099 | -0.42(-1.03%) |
May 11, 2012 | 39.81 | 41.39 | 39.64 | 40.62 | 1,929,797 | +0.44(+1.10%) |
May 10, 2012 | 41.97 | 42.14 | 38.85 | 40.18 | 4,624,250 | -1.32(-3.18%) |
May 09, 2012 | 40.75 | 42.59 | 40.60 | 41.50 | 2,164,093 | -0.25(-0.60%) |
May 08, 2012 | 41.96 | 42.90 | 39.50 | 41.75 | 5,772,236 | -2.35(-5.33%) |
May 07, 2012 | 43.57 | 45.46 | 43.25 | 44.10 | 2,093,073 | +0.30(+0.68%) |
May 04, 2012 | 45.97 | 46.31 | 43.42 | 43.80 | 2,191,240 | -2.16(-4.70%) |
May 03, 2012 | 48.91 | 48.91 | 45.64 | 45.96 | 2,366,693 | -2.66(-5.47%) |
May 02, 2012 | 48.19 | 49.50 | 47.51 | 48.62 | 2,057,568 | +0.51(+1.06%) |
May 01, 2012 | 45.69 | 48.60 | 45.40 | 48.11 | 4,134,895 | +2.44(+5.34%) |
Apr 30, 2012 | 45.92 | 46.39 | 44.82 | 45.67 | 2,035,591 | -0.23(-0.50%) |
Apr 27, 2012 | 44.36 | 46.50 | 43.20 | 45.90 | 2,197,497 | +1.54(+3.47%) |
Apr 26, 2012 | 42.62 | 44.78 | 42.60 | 44.36 | 1,979,543 | +1.80(+4.23%) |
Apr 25, 2012 | 42.38 | 42.69 | 41.01 | 42.56 | 1,291,513 | +1.24(+3.00%) |
Apr 24, 2012 | 43.55 | 44.39 | 40.95 | 41.32 | 2,826,152 | -2.07(-4.77%) |
Apr 23, 2012 | 40.82 | 43.66 | 39.73 | 43.39 | 3,497,821 | +2.11(+5.11%) |
Apr 20, 2012 | 41.90 | 42.25 | 41.20 | 41.28 | 1,356,296 | -0.62(-1.48%) |
Apr 19, 2012 | 43.38 | 44.65 | 41.61 | 41.90 | 2,162,536 | -1.08(-2.51%) |
Apr 18, 2012 | 42.60 | 43.29 | 42.25 | 42.98 | 1,003,754 | +0.10(+0.23%) |
Apr 17, 2012 | 42.30 | 43.20 | 41.91 | 42.88 | 1,175,026 | +0.78(+1.85%) |
Apr 16, 2012 | 44.32 | 44.60 | 41.08 | 42.10 | 3,018,766 | -1.52(-3.48%) |
Apr 13, 2012 | 44.00 | 44.74 | 43.03 | 43.62 | 1,304,053 | -0.36(-0.82%) |
Apr 12, 2012 | 42.90 | 44.07 | 42.79 | 43.98 | 1,526,852 | +1.08(+2.52%) |
Apr 11, 2012 | 43.74 | 44.20 | 41.39 | 42.90 | 4,165,763 | -0.27(-0.63%) |
Apr 10, 2012 | 46.51 | 46.70 | 42.30 | 43.17 | 5,874,849 | -3.63(-7.76%) |
Apr 09, 2012 | 46.59 | 47.27 | 46.40 | 46.80 | 1,495,553 | -0.73(-1.54%) |
Apr 05, 2012 | 47.27 | 48.00 | 46.96 | 47.53 | 3,722,565 | +0.08(+0.17%) |
Apr 04, 2012 | 46.45 | 47.94 | 46.30 | 47.45 | 1,964,244 | +0.44(+0.94%) |
Apr 03, 2012 | 46.22 | 47.49 | 46.22 | 47.01 | 1,619,482 | +0.86(+1.86%) |