Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 37.97 | 38.56 | 37.61 | 38.30 | 774,796 | +1.42(+3.84%) |
Jun 28, 2012 | 36.25 | 36.91 | 35.75 | 36.88 | 536,749 | +0.34(+0.94%) |
Jun 27, 2012 | 35.76 | 36.66 | 35.54 | 36.54 | 501,652 | +0.82(+2.31%) |
Jun 26, 2012 | 35.08 | 36.12 | 35.07 | 35.71 | 839,371 | +0.66(+1.90%) |
Jun 25, 2012 | 34.50 | 35.10 | 34.31 | 35.05 | 897,391 | -0.10(-0.30%) |
Jun 22, 2012 | 35.65 | 35.66 | 34.87 | 35.15 | 1,183,518 | -0.18(-0.50%) |
Jun 21, 2012 | 36.28 | 36.28 | 35.19 | 35.33 | 900,994 | -0.97(-2.67%) |
Jun 20, 2012 | 35.65 | 36.35 | 35.26 | 36.30 | 787,423 | +0.68(+1.91%) |
Jun 19, 2012 | 35.31 | 36.04 | 35.22 | 35.62 | 490,585 | +0.47(+1.34%) |
Jun 18, 2012 | 34.75 | 35.23 | 34.44 | 35.14 | 497,665 | -0.01(-0.02%) |
Jun 15, 2012 | 35.00 | 35.22 | 34.75 | 35.15 | 843,359 | +0.34(+0.99%) |
Jun 14, 2012 | 34.64 | 35.46 | 34.49 | 34.81 | 622,059 | +0.29(+0.83%) |
Jun 13, 2012 | 34.66 | 35.27 | 34.30 | 34.52 | 528,867 | -0.39(-1.12%) |
Jun 12, 2012 | 34.15 | 34.95 | 34.09 | 34.91 | 657,908 | +1.07(+3.17%) |
Jun 11, 2012 | 36.27 | 36.37 | 33.77 | 33.84 | 857,853 | -1.91(-5.35%) |
Jun 08, 2012 | 35.54 | 35.94 | 35.00 | 35.75 | 502,070 | -0.11(-0.31%) |
Jun 07, 2012 | 39.51 | 39.51 | 35.83 | 35.86 | 577,761 | -0.09(-0.24%) |
Jun 06, 2012 | 35.70 | 36.30 | 35.46 | 35.95 | 633,136 | +0.83(+2.37%) |
Jun 05, 2012 | 34.36 | 35.28 | 34.30 | 35.12 | 428,056 | +0.57(+1.65%) |
Jun 04, 2012 | 35.46 | 35.49 | 34.22 | 34.55 | 1,156,014 | -0.71(-2.02%) |
Jun 01, 2012 | 35.27 | 35.77 | 34.82 | 35.26 | 877,393 | -0.81(-2.24%) |
May 31, 2012 | 36.99 | 36.99 | 35.58 | 36.07 | 796,484 | -0.81(-2.19%) |
May 30, 2012 | 37.50 | 37.73 | 36.70 | 36.88 | 426,715 | -1.36(-3.56%) |
May 29, 2012 | 37.79 | 38.42 | 37.62 | 38.24 | 480,041 | +1.06(+2.86%) |
May 25, 2012 | 38.21 | 38.21 | 37.06 | 37.18 | 410,077 | -0.90(-2.35%) |
May 24, 2012 | 38.93 | 38.97 | 37.24 | 38.07 | 820,925 | -0.84(-2.16%) |
May 23, 2012 | 37.79 | 39.02 | 36.82 | 38.91 | 1,463,341 | +0.50(+1.29%) |
May 22, 2012 | 38.93 | 39.37 | 38.08 | 38.42 | 790,247 | -0.35(-0.91%) |
May 21, 2012 | 36.78 | 38.82 | 36.78 | 38.77 | 759,697 | +2.19(+6.00%) |
May 18, 2012 | 36.68 | 37.17 | 35.27 | 36.58 | 1,063,770 | +0.10(+0.26%) |
May 17, 2012 | 38.27 | 38.44 | 36.24 | 36.48 | 1,148,576 | -1.70(-4.45%) |
May 16, 2012 | 39.51 | 39.87 | 38.16 | 38.18 | 750,271 | -1.14(-2.89%) |
May 15, 2012 | 40.62 | 40.62 | 39.14 | 39.31 | 482,011 | -1.23(-3.04%) |
May 14, 2012 | 40.52 | 40.96 | 40.31 | 40.55 | 412,135 | -0.53(-1.29%) |
May 11, 2012 | 41.07 | 42.16 | 40.96 | 41.08 | 449,726 | -0.56(-1.35%) |
May 10, 2012 | 41.87 | 41.90 | 40.79 | 41.64 | 657,713 | +0.29(+0.70%) |
May 09, 2012 | 40.96 | 42.04 | 40.78 | 41.35 | 485,783 | -0.50(-1.20%) |
May 08, 2012 | 41.71 | 41.91 | 40.78 | 41.85 | 970,873 | -0.31(-0.74%) |
May 07, 2012 | 41.95 | 42.48 | 41.81 | 42.16 | 365,482 | -0.15(-0.36%) |
May 04, 2012 | 42.95 | 43.17 | 41.92 | 42.32 | 638,661 | -1.03(-2.38%) |
May 03, 2012 | 44.19 | 44.22 | 43.02 | 43.35 | 697,277 | -0.74(-1.69%) |
May 02, 2012 | 44.08 | 44.26 | 43.68 | 44.09 | 358,836 | -0.37(-0.83%) |
May 01, 2012 | 44.37 | 45.55 | 44.37 | 44.46 | 514,963 | -0.10(-0.22%) |
Apr 30, 2012 | 44.81 | 45.19 | 44.56 | 44.56 | 654,636 | -0.71(-1.57%) |
Apr 27, 2012 | 45.20 | 45.51 | 44.89 | 45.27 | 550,338 | +0.19(+0.43%) |
Apr 26, 2012 | 45.30 | 45.30 | 44.58 | 45.08 | 901,056 | -0.26(-0.56%) |
Apr 25, 2012 | 42.69 | 45.84 | 42.69 | 45.33 | 1,469,171 | +3.43(+8.19%) |
Apr 24, 2012 | 41.86 | 42.61 | 41.77 | 41.90 | 448,681 | -0.04(-0.10%) |
Apr 23, 2012 | 41.46 | 41.97 | 40.95 | 41.94 | 546,367 | -0.41(-0.96%) |
Apr 20, 2012 | 42.65 | 43.13 | 42.27 | 42.35 | 515,903 | +0.06(+0.15%) |
Apr 19, 2012 | 42.55 | 43.00 | 41.92 | 42.29 | 558,766 | -0.18(-0.43%) |
Apr 18, 2012 | 42.70 | 43.14 | 42.42 | 42.47 | 477,712 | -0.42(-0.99%) |
Apr 17, 2012 | 42.81 | 43.72 | 42.78 | 42.89 | 423,173 | +0.45(+1.07%) |
Apr 16, 2012 | 42.45 | 42.75 | 41.62 | 42.44 | 496,697 | +0.47(+1.12%) |
Apr 13, 2012 | 42.21 | 42.47 | 41.93 | 41.97 | 602,810 | -0.45(-1.05%) |
Apr 12, 2012 | 41.33 | 42.72 | 41.33 | 42.41 | 931,401 | +1.17(+2.84%) |
Apr 11, 2012 | 40.82 | 41.48 | 40.72 | 41.24 | 948,890 | +1.24(+3.09%) |
Apr 10, 2012 | 40.64 | 41.02 | 39.86 | 40.00 | 614,784 | -0.83(-2.03%) |
Apr 09, 2012 | 40.04 | 40.94 | 40.04 | 40.83 | 584,873 | -0.18(-0.43%) |
Apr 05, 2012 | 40.80 | 41.36 | 40.71 | 41.01 | 610,949 | +0.01(+0.02%) |
Apr 04, 2012 | 40.47 | 41.12 | 40.29 | 41.00 | 904,349 | -0.34(-0.83%) |
Apr 03, 2012 | 41.89 | 42.01 | 40.73 | 41.34 | 873,547 | -0.63(-1.50%) |