Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 36.56 | 36.85 | 36.21 | 36.69 | 632,234 | +1.24(+3.49%) |
Jun 28, 2012 | 34.71 | 35.47 | 34.55 | 35.45 | 494,140 | +0.59(+1.68%) |
Jun 27, 2012 | 34.31 | 35.07 | 34.19 | 34.86 | 649,638 | +0.64(+1.88%) |
Jun 26, 2012 | 33.49 | 34.36 | 33.33 | 34.22 | 568,851 | +0.64(+1.91%) |
Jun 25, 2012 | 33.27 | 33.66 | 33.20 | 33.58 | 416,931 | -0.15(-0.44%) |
Jun 22, 2012 | 34.05 | 34.27 | 33.43 | 33.72 | 488,893 | +0.17(+0.49%) |
Jun 21, 2012 | 35.00 | 35.00 | 33.44 | 33.56 | 459,876 | -1.50(-4.29%) |
Jun 20, 2012 | 35.43 | 35.54 | 34.78 | 35.06 | 543,178 | -0.19(-0.55%) |
Jun 19, 2012 | 34.40 | 35.26 | 34.37 | 35.26 | 540,206 | +0.90(+2.62%) |
Jun 18, 2012 | 34.16 | 34.47 | 33.94 | 34.36 | 468,592 | -0.28(-0.79%) |
Jun 15, 2012 | 34.99 | 35.21 | 34.23 | 34.63 | 595,905 | -0.28(-0.81%) |
Jun 14, 2012 | 34.22 | 35.01 | 34.04 | 34.92 | 693,816 | +0.76(+2.23%) |
Jun 13, 2012 | 34.32 | 34.59 | 33.94 | 34.16 | 746,889 | -0.37(-1.06%) |
Jun 12, 2012 | 33.92 | 34.87 | 33.92 | 34.52 | 501,393 | +0.79(+2.34%) |
Jun 11, 2012 | 34.73 | 34.83 | 33.59 | 33.73 | 503,876 | -0.69(-2.00%) |
Jun 08, 2012 | 34.35 | 34.44 | 33.89 | 34.42 | 631,984 | -0.62(-1.78%) |
Jun 07, 2012 | 35.28 | 35.86 | 34.83 | 35.05 | 400,726 | +0.19(+0.55%) |
Jun 06, 2012 | 34.97 | 35.20 | 34.54 | 34.85 | 759,321 | +0.06(+0.18%) |
Jun 05, 2012 | 34.70 | 35.20 | 34.49 | 34.79 | 615,669 | +0.33(+0.96%) |
Jun 04, 2012 | 34.81 | 34.92 | 34.29 | 34.46 | 722,053 | -0.32(-0.92%) |
Jun 01, 2012 | 34.48 | 35.03 | 34.09 | 34.78 | 1,357,092 | -0.38(-1.07%) |
May 31, 2012 | 35.61 | 35.68 | 34.58 | 35.16 | 1,382,032 | -0.62(-1.74%) |
May 30, 2012 | 35.54 | 36.01 | 35.43 | 35.78 | 1,183,265 | -0.53(-1.47%) |
May 29, 2012 | 37.17 | 37.30 | 35.60 | 36.31 | 843,671 | -0.65(-1.76%) |
May 25, 2012 | 35.88 | 37.35 | 35.79 | 36.96 | 568,605 | +1.38(+3.87%) |
May 24, 2012 | 35.59 | 35.78 | 34.71 | 35.59 | 646,579 | +0.17(+0.49%) |
May 23, 2012 | 36.32 | 36.74 | 34.61 | 35.41 | 1,401,772 | -1.24(-3.38%) |
May 22, 2012 | 37.09 | 37.54 | 36.52 | 36.65 | 872,376 | -0.88(-2.35%) |
May 21, 2012 | 36.98 | 37.96 | 36.83 | 37.53 | 937,330 | +0.50(+1.34%) |
May 18, 2012 | 37.32 | 37.82 | 36.50 | 37.04 | 809,977 | +0.09(+0.25%) |
May 17, 2012 | 38.51 | 38.53 | 36.88 | 36.94 | 456,617 | -1.17(-3.08%) |
May 16, 2012 | 38.73 | 39.06 | 37.97 | 38.12 | 1,491,235 | +0.01(+0.02%) |
May 15, 2012 | 38.70 | 39.17 | 37.97 | 38.11 | 847,709 | -0.85(-2.19%) |
May 14, 2012 | 39.28 | 39.52 | 38.82 | 38.96 | 628,800 | -1.70(-4.17%) |
May 11, 2012 | 40.63 | 41.47 | 40.49 | 40.66 | 485,150 | -0.39(-0.94%) |
May 10, 2012 | 40.92 | 41.21 | 40.76 | 41.05 | 250,727 | +0.50(+1.24%) |
May 09, 2012 | 40.23 | 41.01 | 39.85 | 40.54 | 887,690 | -0.43(-1.05%) |
May 08, 2012 | 42.07 | 42.09 | 40.27 | 40.97 | 689,263 | -1.31(-3.10%) |
May 07, 2012 | 42.43 | 42.87 | 42.17 | 42.28 | 599,332 | -0.87(-2.02%) |
May 04, 2012 | 43.40 | 44.00 | 43.05 | 43.16 | 396,284 | -0.22(-0.51%) |
May 03, 2012 | 43.83 | 44.22 | 42.61 | 43.38 | 460,746 | -0.35(-0.80%) |
May 02, 2012 | 43.00 | 43.82 | 42.44 | 43.72 | 357,212 | +0.36(+0.83%) |
May 01, 2012 | 42.85 | 43.62 | 42.85 | 43.37 | 169,315 | +0.22(+0.51%) |
Apr 30, 2012 | 43.33 | 43.66 | 42.99 | 43.15 | 308,163 | -0.46(-1.05%) |
Apr 27, 2012 | 42.16 | 43.71 | 41.97 | 43.61 | 417,776 | +1.78(+4.26%) |
Apr 26, 2012 | 41.43 | 41.97 | 41.43 | 41.83 | 827,144 | +0.32(+0.77%) |
Apr 25, 2012 | 42.71 | 42.94 | 41.36 | 41.50 | 416,033 | -1.06(-2.48%) |
Apr 24, 2012 | 42.84 | 42.91 | 42.26 | 42.56 | 1,055,620 | -0.28(-0.66%) |
Apr 23, 2012 | 43.63 | 43.63 | 42.68 | 42.84 | 630,934 | -1.48(-3.33%) |
Apr 20, 2012 | 44.50 | 45.10 | 44.18 | 44.32 | 1,025,301 | +0.35(+0.79%) |
Apr 19, 2012 | 44.29 | 44.83 | 43.73 | 43.97 | 853,280 | -0.24(-0.54%) |
Apr 18, 2012 | 44.94 | 44.94 | 44.08 | 44.21 | 884,095 | -0.64(-1.43%) |
Apr 17, 2012 | 45.20 | 45.28 | 44.68 | 44.85 | 324,265 | +0.17(+0.37%) |
Apr 16, 2012 | 45.31 | 45.40 | 44.56 | 44.69 | 393,275 | +0.17(+0.39%) |
Apr 13, 2012 | 45.48 | 45.60 | 44.49 | 44.51 | 386,596 | -1.05(-2.32%) |
Apr 12, 2012 | 44.26 | 45.66 | 44.26 | 45.57 | 447,806 | +2.32(+5.37%) |
Apr 11, 2012 | 43.37 | 43.85 | 43.12 | 43.25 | 244,622 | +0.29(+0.68%) |
Apr 10, 2012 | 43.38 | 43.51 | 42.51 | 42.95 | 312,702 | -1.21(-2.74%) |
Apr 09, 2012 | 43.24 | 44.31 | 43.24 | 44.16 | 214,424 | +0.24(+0.54%) |
Apr 05, 2012 | 43.39 | 44.05 | 43.25 | 43.93 | 194,970 | +0.41(+0.95%) |
Apr 04, 2012 | 44.12 | 44.34 | 42.91 | 43.51 | 445,843 | -0.58(-1.31%) |
Apr 03, 2012 | 44.46 | 44.73 | 43.83 | 44.09 | 399,321 | -0.53(-1.19%) |