Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 42.26 | 43.43 | 42.22 | 42.97 | 1,810,563 | +1.87(+4.54%) |
Jun 28, 2012 | 40.35 | 41.21 | 40.35 | 41.10 | 1,010,471 | +0.36(+0.88%) |
Jun 27, 2012 | 40.46 | 41.03 | 40.12 | 40.74 | 1,006,656 | +0.61(+1.52%) |
Jun 26, 2012 | 39.29 | 40.22 | 39.27 | 40.13 | 1,252,167 | +0.84(+2.15%) |
Jun 25, 2012 | 39.34 | 39.56 | 38.80 | 39.29 | 818,612 | -0.75(-1.88%) |
Jun 22, 2012 | 40.09 | 40.41 | 39.57 | 40.04 | 1,100,599 | +0.14(+0.36%) |
Jun 21, 2012 | 41.81 | 41.91 | 39.77 | 39.90 | 1,403,784 | -1.98(-4.74%) |
Jun 20, 2012 | 41.39 | 42.01 | 41.11 | 41.88 | 1,518,079 | +0.52(+1.26%) |
Jun 19, 2012 | 40.83 | 41.58 | 40.77 | 41.36 | 1,124,141 | +0.70(+1.72%) |
Jun 18, 2012 | 40.24 | 40.68 | 39.87 | 40.66 | 1,322,668 | +0.10(+0.24%) |
Jun 15, 2012 | 39.98 | 40.73 | 39.86 | 40.56 | 1,149,178 | +0.58(+1.46%) |
Jun 14, 2012 | 39.93 | 40.39 | 39.52 | 39.98 | 2,180,536 | +0.19(+0.47%) |
Jun 13, 2012 | 41.04 | 41.17 | 39.58 | 39.79 | 1,014,458 | -1.42(-3.44%) |
Jun 12, 2012 | 40.84 | 41.24 | 40.32 | 41.21 | 758,157 | +0.66(+1.64%) |
Jun 11, 2012 | 41.99 | 42.27 | 40.46 | 40.54 | 1,279,986 | -0.92(-2.21%) |
Jun 08, 2012 | 41.28 | 41.71 | 40.77 | 41.46 | 1,379,616 | -0.03(-0.07%) |
Jun 07, 2012 | 42.42 | 43.22 | 41.41 | 41.49 | 941,093 | -0.58(-1.39%) |
Jun 06, 2012 | 41.04 | 42.20 | 40.96 | 42.07 | 1,194,691 | +1.30(+3.19%) |
Jun 05, 2012 | 39.51 | 40.93 | 39.42 | 40.77 | 1,123,954 | +0.93(+2.34%) |
Jun 04, 2012 | 39.96 | 40.22 | 39.15 | 39.83 | 1,577,696 | -0.10(-0.25%) |
Jun 01, 2012 | 40.63 | 40.95 | 39.92 | 39.93 | 986,296 | -1.56(-3.76%) |
May 31, 2012 | 42.68 | 42.68 | 40.77 | 41.49 | 1,149,945 | -1.22(-2.86%) |
May 30, 2012 | 43.07 | 43.15 | 42.26 | 42.72 | 985,253 | -0.83(-1.90%) |
May 29, 2012 | 43.21 | 44.20 | 42.93 | 43.54 | 669,461 | +0.80(+1.86%) |
May 25, 2012 | 43.01 | 43.35 | 42.58 | 42.75 | 570,321 | -0.18(-0.42%) |
May 24, 2012 | 43.28 | 43.41 | 42.38 | 42.92 | 698,035 | -0.32(-0.74%) |
May 23, 2012 | 42.33 | 43.27 | 41.79 | 43.25 | 1,003,362 | +0.49(+1.15%) |
May 22, 2012 | 43.34 | 43.67 | 42.45 | 42.75 | 1,244,721 | -0.23(-0.54%) |
May 21, 2012 | 41.63 | 43.07 | 41.61 | 42.99 | 1,521,264 | +1.35(+3.24%) |
May 18, 2012 | 42.62 | 43.10 | 41.43 | 41.64 | 893,342 | -0.76(-1.79%) |
May 17, 2012 | 43.41 | 43.62 | 42.07 | 42.40 | 2,027,018 | -0.98(-2.27%) |
May 16, 2012 | 43.62 | 43.92 | 42.99 | 43.38 | 1,337,438 | +0.07(+0.17%) |
May 15, 2012 | 43.96 | 44.02 | 43.06 | 43.31 | 1,156,648 | -0.58(-1.32%) |
May 14, 2012 | 43.66 | 44.16 | 43.52 | 43.89 | 1,309,647 | -0.41(-0.93%) |
May 11, 2012 | 43.77 | 45.31 | 43.77 | 44.30 | 834,011 | +0.06(+0.14%) |
May 10, 2012 | 44.98 | 45.54 | 44.15 | 44.24 | 1,514,851 | -0.06(-0.14%) |
May 09, 2012 | 43.68 | 44.68 | 43.34 | 44.30 | 2,236,845 | +0.01(+0.02%) |
May 08, 2012 | 42.99 | 44.36 | 42.49 | 44.29 | 2,324,780 | +1.16(+2.70%) |
May 07, 2012 | 43.27 | 43.45 | 42.37 | 43.13 | 1,204,971 | -0.42(-0.97%) |
May 04, 2012 | 44.33 | 44.33 | 43.26 | 43.55 | 1,385,408 | -1.25(-2.79%) |
May 03, 2012 | 46.21 | 46.24 | 44.70 | 44.80 | 1,093,234 | -1.41(-3.06%) |
May 02, 2012 | 45.90 | 46.52 | 45.62 | 46.22 | 923,977 | -0.23(-0.50%) |
May 01, 2012 | 46.03 | 47.16 | 45.84 | 46.45 | 1,217,818 | +0.27(+0.58%) |
Apr 30, 2012 | 45.87 | 46.54 | 45.62 | 46.18 | 1,234,103 | +0.34(+0.74%) |
Apr 27, 2012 | 46.51 | 47.66 | 45.66 | 45.84 | 1,726,154 | +0.51(+1.12%) |
Apr 26, 2012 | 46.39 | 46.56 | 44.69 | 45.33 | 1,760,163 | -1.07(-2.31%) |
Apr 25, 2012 | 46.06 | 46.60 | 45.71 | 46.40 | 1,311,543 | +0.83(+1.83%) |
Apr 24, 2012 | 45.89 | 46.34 | 45.31 | 45.57 | 1,120,734 | -0.04(-0.08%) |
Apr 23, 2012 | 45.13 | 45.88 | 44.68 | 45.61 | 802,243 | -0.25(-0.55%) |
Apr 20, 2012 | 46.60 | 47.08 | 45.77 | 45.86 | 1,150,481 | -0.25(-0.54%) |
Apr 19, 2012 | 46.31 | 46.81 | 45.88 | 46.11 | 1,132,840 | -0.32(-0.69%) |
Apr 18, 2012 | 45.86 | 46.90 | 45.83 | 46.43 | 1,761,625 | +0.28(+0.60%) |
Apr 17, 2012 | 45.97 | 46.39 | 45.89 | 46.15 | 938,992 | +0.62(+1.36%) |
Apr 16, 2012 | 47.06 | 47.26 | 45.25 | 45.54 | 1,254,902 | -1.40(-2.99%) |
Apr 13, 2012 | 47.49 | 47.69 | 46.61 | 46.94 | 738,360 | -0.83(-1.74%) |
Apr 12, 2012 | 46.48 | 47.92 | 45.97 | 47.77 | 1,802,147 | +2.16(+4.73%) |
Apr 11, 2012 | 46.57 | 46.82 | 45.52 | 45.62 | 1,295,776 | -0.45(-0.97%) |
Apr 10, 2012 | 47.71 | 47.85 | 45.82 | 46.06 | 2,045,805 | -1.81(-3.77%) |
Apr 09, 2012 | 47.58 | 48.09 | 47.30 | 47.87 | 1,246,483 | -0.34(-0.71%) |
Apr 05, 2012 | 48.39 | 49.01 | 47.93 | 48.21 | 538,382 | -0.44(-0.90%) |
Apr 04, 2012 | 48.43 | 48.81 | 48.08 | 48.65 | 819,456 | -0.42(-0.86%) |
Apr 03, 2012 | 48.64 | 49.14 | 48.12 | 49.07 | 1,020,372 | +0.43(+0.88%) |