Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 36.36 | 37.03 | 35.34 | 36.99 | 15,253,850 | +0.30(+0.83%) |
Jun 28, 2012 | 36.77 | 36.95 | 36.07 | 36.68 | 7,329,017 | -0.42(-1.15%) |
Jun 27, 2012 | 37.50 | 37.68 | 36.83 | 37.11 | 4,589,883 | -0.48(-1.27%) |
Jun 26, 2012 | 37.62 | 37.80 | 37.31 | 37.58 | 4,220,344 | +0.09(+0.24%) |
Jun 25, 2012 | 37.48 | 37.67 | 37.12 | 37.49 | 5,100,116 | -0.47(-1.23%) |
Jun 22, 2012 | 37.95 | 38.32 | 37.70 | 37.96 | 6,195,610 | +0.63(+1.69%) |
Jun 21, 2012 | 38.17 | 38.22 | 37.29 | 37.33 | 5,222,410 | -0.70(-1.84%) |
Jun 20, 2012 | 38.65 | 38.81 | 37.53 | 38.03 | 8,264,379 | -0.59(-1.52%) |
Jun 19, 2012 | 38.02 | 38.74 | 37.82 | 38.61 | 8,622,772 | +0.83(+2.20%) |
Jun 18, 2012 | 37.11 | 37.86 | 37.06 | 37.78 | 5,498,263 | +0.47(+1.25%) |
Jun 15, 2012 | 37.29 | 37.37 | 36.94 | 37.31 | 6,005,526 | +0.33(+0.88%) |
Jun 14, 2012 | 36.22 | 37.18 | 36.18 | 36.99 | 6,837,178 | +0.90(+2.48%) |
Jun 13, 2012 | 36.48 | 36.96 | 35.88 | 36.09 | 5,838,711 | -0.37(-1.01%) |
Jun 12, 2012 | 36.42 | 36.82 | 36.21 | 36.46 | 7,691,313 | +0.03(+0.08%) |
Jun 11, 2012 | 37.47 | 37.52 | 36.40 | 36.43 | 9,699,700 | -0.65(-1.76%) |
Jun 08, 2012 | 37.26 | 37.26 | 35.81 | 37.08 | 19,964,656 | -1.25(-3.27%) |
Jun 07, 2012 | 38.92 | 39.35 | 38.23 | 38.34 | 5,895,579 | +0.02(+0.04%) |
Jun 06, 2012 | 37.41 | 38.88 | 37.36 | 38.32 | 10,138,842 | +1.34(+3.63%) |
Jun 05, 2012 | 36.65 | 37.15 | 36.59 | 36.98 | 5,484,387 | +0.10(+0.26%) |
Jun 04, 2012 | 36.59 | 36.95 | 36.04 | 36.88 | 11,211,875 | -0.27(-0.73%) |
Jun 01, 2012 | 38.89 | 39.29 | 36.95 | 37.15 | 23,284,250 | -3.25(-8.04%) |
May 31, 2012 | 40.38 | 40.74 | 39.94 | 40.40 | 5,570,250 | +0.01(+0.03%) |
May 30, 2012 | 40.70 | 40.72 | 40.28 | 40.39 | 4,841,604 | -0.66(-1.61%) |
May 29, 2012 | 40.63 | 41.27 | 40.62 | 41.05 | 4,382,649 | +0.63(+1.55%) |
May 25, 2012 | 40.20 | 40.71 | 40.20 | 40.42 | 3,333,648 | -0.05(-0.13%) |
May 24, 2012 | 40.78 | 40.97 | 39.92 | 40.47 | 7,559,055 | -0.11(-0.28%) |
May 23, 2012 | 40.12 | 40.68 | 39.88 | 40.59 | 4,636,162 | +0.12(+0.30%) |
May 22, 2012 | 39.94 | 40.99 | 39.77 | 40.47 | 7,708,805 | +0.79(+1.98%) |
May 21, 2012 | 38.85 | 39.71 | 38.61 | 39.68 | 5,040,007 | +0.96(+2.49%) |
May 18, 2012 | 39.09 | 39.25 | 38.60 | 38.72 | 8,180,445 | -0.34(-0.87%) |
May 17, 2012 | 40.22 | 40.30 | 38.99 | 39.05 | 7,523,012 | -1.22(-3.02%) |
May 16, 2012 | 40.11 | 40.55 | 40.09 | 40.27 | 4,690,159 | +0.22(+0.54%) |
May 15, 2012 | 40.08 | 40.81 | 40.00 | 40.05 | 5,818,804 | -0.03(-0.07%) |
May 14, 2012 | 40.82 | 40.98 | 40.02 | 40.08 | 5,929,544 | -1.09(-2.64%) |
May 11, 2012 | 40.82 | 41.55 | 40.81 | 41.17 | 4,433,101 | +0.20(+0.48%) |
May 10, 2012 | 40.74 | 41.25 | 40.63 | 40.97 | 4,824,431 | +0.53(+1.31%) |
May 09, 2012 | 40.76 | 40.82 | 40.33 | 40.44 | 6,676,201 | -0.79(-1.91%) |
May 08, 2012 | 41.30 | 41.37 | 40.66 | 41.23 | 7,120,140 | -0.33(-0.79%) |
May 07, 2012 | 40.83 | 41.74 | 40.67 | 41.56 | 5,846,553 | +0.71(+1.73%) |
May 04, 2012 | 41.17 | 41.30 | 40.64 | 40.85 | 5,160,563 | -0.49(-1.18%) |
May 03, 2012 | 42.49 | 42.55 | 41.04 | 41.34 | 9,977,150 | -0.97(-2.29%) |
May 02, 2012 | 42.09 | 42.53 | 41.99 | 42.31 | 4,316,923 | +0.08(+0.19%) |
May 01, 2012 | 41.92 | 42.68 | 41.84 | 42.23 | 4,040,487 | +0.47(+1.13%) |
Apr 30, 2012 | 41.98 | 42.07 | 41.59 | 41.76 | 3,576,558 | -0.34(-0.80%) |
Apr 27, 2012 | 41.88 | 42.22 | 41.56 | 42.10 | 3,838,187 | +0.25(+0.59%) |
Apr 26, 2012 | 41.79 | 42.08 | 41.55 | 41.85 | 4,885,687 | +0.08(+0.19%) |
Apr 25, 2012 | 41.74 | 41.94 | 41.43 | 41.77 | 7,335,176 | +0.29(+0.71%) |
Apr 24, 2012 | 42.19 | 42.40 | 41.39 | 41.48 | 7,652,047 | -0.88(-2.09%) |
Apr 23, 2012 | 42.22 | 42.40 | 41.80 | 42.36 | 7,178,950 | -0.09(-0.20%) |
Apr 20, 2012 | 41.47 | 42.74 | 41.22 | 42.45 | 14,036,525 | +1.45(+3.53%) |
Apr 19, 2012 | 41.02 | 41.76 | 40.75 | 41.00 | 13,827,888 | -0.88(-2.10%) |
Apr 18, 2012 | 41.75 | 42.07 | 41.69 | 41.88 | 9,132,528 | -0.14(-0.34%) |
Apr 17, 2012 | 42.16 | 42.29 | 41.56 | 42.02 | 7,708,960 | +0.54(+1.30%) |
Apr 16, 2012 | 41.97 | 42.07 | 41.16 | 41.48 | 9,738,158 | -0.35(-0.84%) |
Apr 13, 2012 | 40.64 | 42.32 | 40.60 | 41.83 | 10,698,396 | +1.14(+2.81%) |
Apr 12, 2012 | 40.33 | 40.75 | 40.12 | 40.69 | 4,010,486 | +0.44(+1.08%) |
Apr 11, 2012 | 39.50 | 40.47 | 39.42 | 40.25 | 6,291,016 | +1.10(+2.81%) |
Apr 10, 2012 | 39.88 | 40.11 | 39.12 | 39.15 | 5,600,370 | -0.87(-2.17%) |
Apr 09, 2012 | 39.84 | 40.15 | 39.84 | 40.02 | 3,205,529 | -0.39(-0.96%) |
Apr 05, 2012 | 40.02 | 40.44 | 39.89 | 40.41 | 4,017,146 | +0.35(+0.88%) |
Apr 04, 2012 | 40.13 | 40.36 | 39.92 | 40.06 | 4,011,413 | -0.37(-0.92%) |
Apr 03, 2012 | 40.04 | 40.61 | 39.98 | 40.43 | 7,169,418 | +0.41(+1.01%) |