Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 40.80 | 41.29 | 40.80 | 41.14 | 37,023 | +1.52(+3.85%) |
Jun 28, 2012 | 39.33 | 39.64 | 39.02 | 39.62 | 20,073 | -0.09(-0.23%) |
Jun 27, 2012 | 39.59 | 39.82 | 39.41 | 39.71 | 53,454 | +0.07(+0.17%) |
Jun 26, 2012 | 39.53 | 39.71 | 39.20 | 39.64 | 30,626 | +0.27(+0.69%) |
Jun 25, 2012 | 39.38 | 39.45 | 39.17 | 39.37 | 33,676 | -0.74(-1.85%) |
Jun 22, 2012 | 40.18 | 40.28 | 39.75 | 40.11 | 22,920 | +0.06(+0.15%) |
Jun 21, 2012 | 41.50 | 41.50 | 40.04 | 40.05 | 71,982 | -1.61(-3.86%) |
Jun 20, 2012 | 41.81 | 42.05 | 41.34 | 41.66 | 57,849 | -0.19(-0.44%) |
Jun 19, 2012 | 41.45 | 41.96 | 41.25 | 41.84 | 104,581 | +0.89(+2.17%) |
Jun 18, 2012 | 40.64 | 41.06 | 40.56 | 40.96 | 35,791 | +0.11(+0.27%) |
Jun 15, 2012 | 40.26 | 40.89 | 40.14 | 40.85 | 310,056 | +0.80(+2.00%) |
Jun 14, 2012 | 39.68 | 40.13 | 39.54 | 40.05 | 31,564 | +0.24(+0.60%) |
Jun 13, 2012 | 39.95 | 40.26 | 39.71 | 39.81 | 36,737 | -0.42(-1.05%) |
Jun 12, 2012 | 39.73 | 40.23 | 39.60 | 40.23 | 43,295 | +0.75(+1.90%) |
Jun 11, 2012 | 40.48 | 40.53 | 39.43 | 39.48 | 68,099 | -0.45(-1.13%) |
Jun 08, 2012 | 39.63 | 39.98 | 38.96 | 39.93 | 76,814 | -0.31(-0.78%) |
Jun 07, 2012 | 40.94 | 41.09 | 40.18 | 40.24 | 79,247 | +0.01(+0.02%) |
Jun 06, 2012 | 39.48 | 40.24 | 39.48 | 40.24 | 261,030 | +1.21(+3.09%) |
Jun 05, 2012 | 38.64 | 39.05 | 38.64 | 39.03 | 44,712 | +0.34(+0.88%) |
Jun 04, 2012 | 38.61 | 38.70 | 38.16 | 38.69 | 61,991 | +0.11(+0.28%) |
Jun 01, 2012 | 38.53 | 38.87 | 38.47 | 38.58 | 62,832 | -0.76(-1.92%) |
May 31, 2012 | 39.43 | 39.50 | 38.78 | 39.33 | 75,023 | -0.04(-0.09%) |
May 30, 2012 | 39.63 | 39.66 | 39.34 | 39.37 | 86,644 | -1.09(-2.69%) |
May 29, 2012 | 40.47 | 40.80 | 40.13 | 40.46 | 63,040 | +0.91(+2.31%) |
May 25, 2012 | 39.57 | 39.73 | 39.45 | 39.55 | 38,102 | -0.30(-0.75%) |
May 24, 2012 | 39.92 | 40.16 | 39.41 | 39.84 | 34,492 | -0.17(-0.44%) |
May 23, 2012 | 39.36 | 40.05 | 38.85 | 40.02 | 189,117 | +0.01(+0.02%) |
May 22, 2012 | 40.47 | 40.73 | 39.78 | 40.01 | 79,701 | -0.30(-0.74%) |
May 21, 2012 | 39.28 | 40.31 | 39.28 | 40.31 | 143,260 | +1.29(+3.30%) |
May 18, 2012 | 39.52 | 39.65 | 38.96 | 39.02 | 76,621 | -0.31(-0.79%) |
May 17, 2012 | 39.79 | 40.03 | 39.33 | 39.33 | 104,221 | -0.48(-1.20%) |
May 16, 2012 | 40.24 | 40.69 | 39.81 | 39.81 | 153,325 | -0.37(-0.92%) |
May 15, 2012 | 40.58 | 40.73 | 40.16 | 40.19 | 626,718 | -0.64(-1.57%) |
May 14, 2012 | 41.06 | 41.23 | 40.77 | 40.82 | 316,804 | -1.02(-2.43%) |
May 11, 2012 | 41.78 | 42.39 | 41.71 | 41.84 | 361,125 | -0.60(-1.42%) |
May 10, 2012 | 42.65 | 42.78 | 42.34 | 42.45 | 76,350 | +0.25(+0.59%) |
May 09, 2012 | 41.83 | 42.58 | 41.54 | 42.20 | 139,222 | -0.52(-1.21%) |
May 08, 2012 | 42.78 | 42.85 | 41.98 | 42.71 | 104,582 | -0.69(-1.59%) |
May 07, 2012 | 43.27 | 43.47 | 43.03 | 43.41 | 63,892 | -0.03(-0.07%) |
May 04, 2012 | 43.78 | 43.86 | 43.32 | 43.43 | 63,916 | -0.86(-1.94%) |
May 03, 2012 | 44.89 | 44.93 | 44.22 | 44.29 | 80,633 | -0.80(-1.77%) |
May 02, 2012 | 45.11 | 45.12 | 44.73 | 45.09 | 58,160 | -0.28(-0.62%) |
May 01, 2012 | 45.04 | 45.65 | 45.04 | 45.38 | 25,163 | +0.25(+0.55%) |
Apr 30, 2012 | 45.38 | 45.38 | 44.93 | 45.13 | 51,673 | -0.37(-0.81%) |
Apr 27, 2012 | 45.59 | 45.60 | 45.27 | 45.50 | 36,047 | +0.32(+0.71%) |
Apr 26, 2012 | 44.80 | 45.27 | 44.80 | 45.18 | 121,567 | -0.04(-0.08%) |
Apr 25, 2012 | 44.88 | 45.23 | 44.80 | 45.22 | 26,516 | +0.94(+2.12%) |
Apr 24, 2012 | 44.13 | 44.39 | 43.99 | 44.28 | 77,709 | +0.05(+0.12%) |
Apr 23, 2012 | 44.22 | 44.23 | 43.69 | 44.23 | 36,996 | -0.92(-2.04%) |
Apr 20, 2012 | 45.19 | 45.38 | 45.11 | 45.15 | 39,314 | +0.18(+0.40%) |
Apr 19, 2012 | 45.06 | 45.37 | 44.66 | 44.97 | 193,231 | -0.12(-0.26%) |
Apr 18, 2012 | 45.06 | 45.31 | 44.93 | 45.08 | 47,172 | -0.09(-0.21%) |
Apr 17, 2012 | 44.82 | 45.36 | 44.75 | 45.18 | 46,354 | +0.76(+1.72%) |
Apr 16, 2012 | 44.63 | 44.63 | 44.23 | 44.42 | 31,387 | +0.15(+0.33%) |
Apr 13, 2012 | 44.71 | 44.81 | 44.26 | 44.27 | 131,559 | -0.93(-2.06%) |
Apr 12, 2012 | 44.16 | 45.26 | 44.16 | 45.20 | 125,379 | +1.50(+3.43%) |
Apr 11, 2012 | 44.09 | 44.09 | 43.68 | 43.70 | 22,918 | +0.37(+0.86%) |
Apr 10, 2012 | 43.88 | 44.01 | 43.17 | 43.33 | 64,518 | -0.79(-1.80%) |
Apr 09, 2012 | 44.08 | 44.27 | 43.87 | 44.12 | 67,519 | -0.40(-0.90%) |
Apr 05, 2012 | 44.56 | 44.96 | 44.41 | 44.52 | 64,234 | -0.18(-0.41%) |
Apr 04, 2012 | 44.86 | 44.95 | 44.49 | 44.71 | 95,710 | -1.12(-2.44%) |
Apr 03, 2012 | 46.44 | 46.44 | 45.54 | 45.83 | 147,288 | -0.81(-1.73%) |