Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 41.93 | 42.41 | 41.90 | 42.04 | 217,277 | +1.07(+2.62%) |
Jun 28, 2012 | 40.86 | 41.04 | 40.38 | 40.97 | 122,593 | -0.26(-0.63%) |
Jun 27, 2012 | 40.46 | 41.44 | 40.36 | 41.23 | 130,013 | +0.85(+2.09%) |
Jun 26, 2012 | 40.19 | 40.57 | 39.59 | 40.38 | 158,347 | +0.36(+0.89%) |
Jun 25, 2012 | 40.66 | 40.89 | 39.88 | 40.02 | 203,513 | -1.42(-3.43%) |
Jun 22, 2012 | 41.06 | 41.78 | 40.80 | 41.45 | 675,190 | +0.61(+1.49%) |
Jun 21, 2012 | 42.16 | 42.27 | 40.80 | 40.84 | 180,781 | -1.36(-3.23%) |
Jun 20, 2012 | 42.09 | 42.44 | 41.93 | 42.20 | 192,971 | +0.04(+0.09%) |
Jun 19, 2012 | 41.23 | 42.29 | 41.22 | 42.16 | 319,172 | +1.03(+2.51%) |
Jun 18, 2012 | 40.57 | 41.26 | 40.28 | 41.13 | 210,705 | +0.30(+0.73%) |
Jun 15, 2012 | 40.77 | 40.98 | 40.53 | 40.83 | 637,808 | +0.06(+0.15%) |
Jun 14, 2012 | 41.05 | 41.29 | 40.39 | 40.77 | 232,901 | -0.29(-0.70%) |
Jun 13, 2012 | 40.97 | 41.37 | 40.64 | 41.06 | 349,412 | -0.08(-0.19%) |
Jun 12, 2012 | 40.71 | 41.21 | 40.46 | 41.14 | 371,459 | +0.55(+1.35%) |
Jun 11, 2012 | 40.79 | 41.27 | 40.52 | 40.59 | 426,890 | +0.12(+0.30%) |
Jun 08, 2012 | 39.85 | 40.53 | 39.26 | 40.47 | 168,182 | +0.52(+1.29%) |
Jun 07, 2012 | 40.13 | 40.83 | 39.51 | 39.95 | 347,186 | +0.17(+0.42%) |
Jun 06, 2012 | 38.97 | 39.79 | 38.97 | 39.79 | 259,212 | +0.99(+2.56%) |
Jun 05, 2012 | 37.98 | 38.83 | 37.96 | 38.79 | 504,244 | +0.50(+1.30%) |
Jun 04, 2012 | 38.50 | 38.78 | 37.81 | 38.29 | 262,874 | -0.02(-0.05%) |
Jun 01, 2012 | 39.30 | 39.92 | 38.25 | 38.31 | 317,232 | -2.12(-5.24%) |
May 31, 2012 | 40.03 | 41.12 | 39.31 | 40.43 | 839,445 | +0.45(+1.12%) |
May 30, 2012 | 40.18 | 40.41 | 39.94 | 39.98 | 175,638 | -0.59(-1.45%) |
May 29, 2012 | 41.15 | 41.38 | 40.18 | 40.57 | 339,609 | -0.24(-0.58%) |
May 25, 2012 | 41.02 | 41.41 | 40.67 | 40.81 | 147,486 | -0.20(-0.49%) |
May 24, 2012 | 41.15 | 41.22 | 40.62 | 41.01 | 197,558 | -0.10(-0.24%) |
May 23, 2012 | 40.59 | 41.22 | 39.97 | 41.11 | 258,575 | +0.25(+0.61%) |
May 22, 2012 | 40.83 | 41.22 | 40.48 | 40.86 | 250,434 | -0.08(-0.19%) |
May 21, 2012 | 39.71 | 41.10 | 39.15 | 40.94 | 275,784 | +1.24(+3.13%) |
May 18, 2012 | 39.72 | 40.49 | 39.50 | 39.70 | 268,811 | -0.05(-0.13%) |
May 17, 2012 | 40.50 | 40.58 | 39.60 | 39.75 | 262,212 | -0.77(-1.89%) |
May 16, 2012 | 40.88 | 41.30 | 40.50 | 40.51 | 256,320 | -0.20(-0.49%) |
May 15, 2012 | 40.75 | 41.45 | 40.49 | 40.71 | 283,072 | -0.10(-0.24%) |
May 14, 2012 | 40.79 | 41.37 | 40.64 | 40.81 | 258,947 | -0.43(-1.04%) |
May 11, 2012 | 41.00 | 41.46 | 41.00 | 41.24 | 246,146 | -0.05(-0.12%) |
May 10, 2012 | 41.41 | 41.62 | 40.59 | 41.29 | 307,411 | +0.11(+0.27%) |
May 09, 2012 | 41.04 | 41.39 | 40.86 | 41.18 | 266,823 | -0.40(-0.96%) |
May 08, 2012 | 41.18 | 41.75 | 40.66 | 41.58 | 324,124 | +0.26(+0.63%) |
May 07, 2012 | 41.21 | 41.86 | 41.20 | 41.32 | 246,587 | +0.06(+0.14%) |
May 04, 2012 | 41.65 | 41.86 | 40.97 | 41.26 | 258,224 | -0.75(-1.77%) |
May 03, 2012 | 42.95 | 42.95 | 41.78 | 42.00 | 231,715 | -0.93(-2.18%) |
May 02, 2012 | 42.18 | 43.05 | 41.67 | 42.94 | 218,656 | +0.33(+0.77%) |
May 01, 2012 | 42.64 | 43.72 | 42.18 | 42.61 | 259,733 | -0.03(-0.07%) |
Apr 30, 2012 | 43.84 | 43.88 | 42.61 | 42.64 | 300,801 | -1.41(-3.20%) |
Apr 27, 2012 | 43.07 | 44.22 | 42.90 | 44.05 | 311,301 | +1.00(+2.33%) |
Apr 26, 2012 | 42.79 | 44.73 | 41.29 | 43.05 | 334,984 | +0.26(+0.60%) |
Apr 25, 2012 | 42.04 | 42.92 | 41.83 | 42.79 | 260,095 | +1.37(+3.31%) |
Apr 24, 2012 | 41.58 | 42.01 | 41.22 | 41.42 | 199,762 | -0.07(-0.17%) |
Apr 23, 2012 | 41.29 | 41.64 | 40.80 | 41.49 | 178,879 | -0.68(-1.60%) |
Apr 20, 2012 | 41.71 | 43.01 | 41.71 | 42.16 | 270,325 | +0.81(+1.95%) |
Apr 19, 2012 | 42.17 | 42.68 | 41.09 | 41.36 | 189,853 | -0.78(-1.84%) |
Apr 18, 2012 | 42.23 | 42.38 | 41.87 | 42.13 | 120,563 | -0.46(-1.07%) |
Apr 17, 2012 | 42.40 | 42.95 | 42.40 | 42.59 | 155,151 | +0.69(+1.64%) |
Apr 16, 2012 | 41.96 | 42.56 | 41.33 | 41.90 | 181,017 | +0.14(+0.33%) |
Apr 13, 2012 | 41.94 | 42.23 | 41.58 | 41.76 | 193,514 | -0.42(-0.99%) |
Apr 12, 2012 | 42.10 | 42.70 | 42.06 | 42.18 | 167,194 | +0.13(+0.31%) |
Apr 11, 2012 | 41.19 | 42.06 | 40.82 | 42.05 | 255,308 | +1.32(+3.25%) |
Apr 10, 2012 | 41.64 | 41.77 | 40.72 | 40.73 | 308,943 | -0.92(-2.22%) |
Apr 09, 2012 | 41.14 | 42.13 | 41.10 | 41.65 | 215,332 | -0.40(-0.95%) |
Apr 05, 2012 | 41.90 | 42.34 | 41.82 | 42.05 | 245,481 | -0.14(-0.33%) |
Apr 04, 2012 | 42.09 | 42.37 | 41.70 | 42.19 | 322,386 | -0.60(-1.39%) |
Apr 03, 2012 | 43.98 | 43.99 | 42.45 | 42.79 | 478,273 | -1.28(-2.91%) |