Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 39.06 | 40.14 | 38.86 | 40.03 | 47,924 | +2.79(+7.49%) |
Jun 28, 2012 | 36.65 | 37.24 | 36.32 | 37.24 | 24,257 | -0.39(-1.05%) |
Jun 27, 2012 | 37.56 | 37.90 | 37.31 | 37.63 | 27,415 | +1.05(+2.87%) |
Jun 26, 2012 | 36.82 | 36.91 | 36.41 | 36.58 | 14,672 | +0.83(+2.32%) |
Jun 25, 2012 | 36.45 | 36.45 | 35.41 | 35.76 | 19,749 | -1.66(-4.43%) |
Jun 22, 2012 | 37.42 | 37.56 | 37.01 | 37.41 | 23,879 | +0.15(+0.40%) |
Jun 21, 2012 | 39.50 | 39.50 | 37.26 | 37.26 | 30,655 | -3.44(-8.46%) |
Jun 20, 2012 | 40.73 | 41.03 | 39.94 | 40.71 | 15,689 | -0.42(-1.03%) |
Jun 19, 2012 | 40.63 | 41.55 | 40.63 | 41.13 | 43,110 | +0.77(+1.92%) |
Jun 18, 2012 | 40.07 | 40.47 | 39.79 | 40.36 | 26,088 | +0.34(+0.85%) |
Jun 15, 2012 | 39.43 | 40.02 | 39.31 | 40.02 | 46,421 | +1.63(+4.24%) |
Jun 14, 2012 | 37.55 | 38.93 | 37.42 | 38.39 | 27,708 | +0.22(+0.58%) |
Jun 13, 2012 | 38.05 | 38.89 | 38.05 | 38.17 | 32,262 | +0.28(+0.73%) |
Jun 12, 2012 | 37.49 | 37.96 | 37.09 | 37.89 | 20,296 | +1.70(+4.70%) |
Jun 11, 2012 | 37.80 | 37.82 | 36.13 | 36.19 | 32,970 | -0.11(-0.30%) |
Jun 08, 2012 | 36.66 | 36.72 | 36.01 | 36.30 | 37,135 | -2.14(-5.56%) |
Jun 07, 2012 | 40.32 | 40.34 | 38.24 | 38.43 | 74,971 | +0.58(+1.53%) |
Jun 06, 2012 | 36.79 | 37.99 | 36.71 | 37.85 | 17,469 | +1.92(+5.35%) |
Jun 05, 2012 | 35.99 | 36.16 | 35.40 | 35.93 | 15,448 | +0.11(+0.31%) |
Jun 04, 2012 | 35.72 | 36.12 | 35.25 | 35.82 | 27,290 | -0.17(-0.46%) |
Jun 01, 2012 | 36.29 | 36.67 | 35.95 | 35.99 | 45,359 | -1.93(-5.10%) |
May 31, 2012 | 37.99 | 38.29 | 37.15 | 37.92 | 45,488 | +0.55(+1.48%) |
May 30, 2012 | 37.27 | 37.46 | 36.84 | 37.37 | 24,156 | -1.34(-3.47%) |
May 29, 2012 | 38.62 | 38.80 | 38.11 | 38.71 | 55,939 | +2.80(+7.79%) |
May 25, 2012 | 35.89 | 35.95 | 35.64 | 35.91 | 19,193 | -0.31(-0.86%) |
May 24, 2012 | 37.47 | 37.55 | 35.80 | 36.22 | 26,481 | -1.19(-3.17%) |
May 23, 2012 | 37.14 | 37.47 | 36.26 | 37.41 | 45,792 | -0.75(-1.98%) |
May 22, 2012 | 38.56 | 39.10 | 37.38 | 38.17 | 74,304 | -0.53(-1.38%) |
May 21, 2012 | 37.37 | 38.77 | 37.31 | 38.70 | 32,042 | +1.81(+4.92%) |
May 18, 2012 | 37.60 | 37.76 | 36.78 | 36.89 | 19,195 | -0.42(-1.13%) |
May 17, 2012 | 38.59 | 38.76 | 37.25 | 37.31 | 41,701 | -1.67(-4.27%) |
May 16, 2012 | 39.67 | 40.24 | 38.98 | 38.98 | 46,428 | -1.84(-4.51%) |
May 15, 2012 | 41.16 | 41.42 | 40.44 | 40.82 | 35,030 | -0.03(-0.07%) |
May 14, 2012 | 41.03 | 41.32 | 40.45 | 40.84 | 39,617 | -1.50(-3.54%) |
May 11, 2012 | 42.47 | 43.27 | 41.99 | 42.34 | 42,961 | -1.02(-2.36%) |
May 10, 2012 | 43.90 | 43.94 | 43.21 | 43.37 | 19,546 | -0.34(-0.78%) |
May 09, 2012 | 43.56 | 44.10 | 42.88 | 43.71 | 41,442 | -1.27(-2.82%) |
May 08, 2012 | 45.68 | 45.73 | 43.90 | 44.98 | 76,940 | -1.94(-4.14%) |
May 07, 2012 | 46.62 | 47.31 | 46.62 | 46.92 | 22,390 | -0.29(-0.60%) |
May 04, 2012 | 48.23 | 48.23 | 46.94 | 47.20 | 12,530 | -1.52(-3.12%) |
May 03, 2012 | 49.36 | 49.37 | 48.50 | 48.72 | 18,354 | -0.94(-1.89%) |
May 02, 2012 | 49.26 | 49.76 | 48.66 | 49.66 | 19,173 | -0.16(-0.31%) |
May 01, 2012 | 48.80 | 50.40 | 48.77 | 49.82 | 21,788 | +1.08(+2.21%) |
Apr 30, 2012 | 48.94 | 49.12 | 48.12 | 48.74 | 18,078 | +0.15(+0.30%) |
Apr 27, 2012 | 48.30 | 48.78 | 47.71 | 48.59 | 24,704 | +0.24(+0.49%) |
Apr 26, 2012 | 47.88 | 48.58 | 47.87 | 48.35 | 21,498 | +0.67(+1.41%) |
Apr 25, 2012 | 47.48 | 47.75 | 47.11 | 47.68 | 11,576 | +0.83(+1.77%) |
Apr 24, 2012 | 46.94 | 47.58 | 46.73 | 46.85 | 30,327 | +0.44(+0.95%) |
Apr 23, 2012 | 46.51 | 46.69 | 45.46 | 46.41 | 54,985 | -2.54(-5.19%) |
Apr 20, 2012 | 49.22 | 49.87 | 48.91 | 48.95 | 60,218 | +0.59(+1.22%) |
Apr 19, 2012 | 48.53 | 49.20 | 47.65 | 48.36 | 40,215 | +0.58(+1.21%) |
Apr 18, 2012 | 47.41 | 47.93 | 47.28 | 47.78 | 25,749 | +0.06(+0.13%) |
Apr 17, 2012 | 47.17 | 47.92 | 46.91 | 47.72 | 39,319 | +1.10(+2.35%) |
Apr 16, 2012 | 47.85 | 48.13 | 46.26 | 46.62 | 41,315 | -0.88(-1.86%) |
Apr 13, 2012 | 47.74 | 47.86 | 46.57 | 47.51 | 32,592 | +0.00(+0.00%) |
Apr 12, 2012 | 45.34 | 47.72 | 45.34 | 47.51 | 55,260 | +3.12(+7.03%) |
Apr 11, 2012 | 44.65 | 44.78 | 44.19 | 44.39 | 22,333 | +1.01(+2.33%) |
Apr 10, 2012 | 44.77 | 44.88 | 42.98 | 43.38 | 38,608 | -1.49(-3.32%) |
Apr 09, 2012 | 44.95 | 45.23 | 44.70 | 44.87 | 37,009 | -1.67(-3.58%) |
Apr 05, 2012 | 45.58 | 46.70 | 45.58 | 46.53 | 24,972 | +0.95(+2.08%) |
Apr 04, 2012 | 45.36 | 45.75 | 44.81 | 45.58 | 19,302 | -1.43(-3.03%) |
Apr 03, 2012 | 47.19 | 47.24 | 46.08 | 47.01 | 27,958 | +0.32(+0.69%) |