Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 40.52 | 41.62 | 40.25 | 41.61 | 6,539,537 | +2.18(+5.52%) |
Jun 28, 2012 | 39.57 | 39.95 | 38.90 | 39.43 | 8,839,723 | -0.80(-2.00%) |
Jun 27, 2012 | 39.79 | 40.33 | 39.77 | 40.24 | 4,402,157 | +0.55(+1.39%) |
Jun 26, 2012 | 40.10 | 40.19 | 39.37 | 39.68 | 6,675,548 | -0.34(-0.86%) |
Jun 25, 2012 | 40.81 | 40.85 | 39.99 | 40.03 | 6,283,619 | -1.33(-3.22%) |
Jun 22, 2012 | 41.23 | 41.53 | 41.06 | 41.36 | 4,590,447 | +0.06(+0.14%) |
Jun 21, 2012 | 42.32 | 42.46 | 41.27 | 41.30 | 5,507,176 | -0.83(-1.96%) |
Jun 20, 2012 | 42.23 | 42.35 | 41.75 | 42.13 | 4,652,265 | -0.03(-0.07%) |
Jun 19, 2012 | 41.88 | 42.26 | 41.79 | 42.16 | 4,273,730 | +0.52(+1.25%) |
Jun 18, 2012 | 41.53 | 41.79 | 41.36 | 41.64 | 3,015,341 | -0.12(-0.29%) |
Jun 15, 2012 | 41.38 | 41.76 | 41.32 | 41.76 | 6,701,014 | +0.61(+1.48%) |
Jun 14, 2012 | 41.27 | 41.58 | 40.79 | 41.15 | 5,743,640 | +0.07(+0.18%) |
Jun 13, 2012 | 41.55 | 41.60 | 40.86 | 41.07 | 4,027,897 | -0.69(-1.66%) |
Jun 12, 2012 | 41.25 | 41.79 | 41.01 | 41.76 | 3,719,260 | +0.69(+1.67%) |
Jun 11, 2012 | 42.23 | 42.24 | 41.02 | 41.08 | 4,099,002 | -0.64(-1.54%) |
Jun 08, 2012 | 41.26 | 41.75 | 41.12 | 41.72 | 4,023,566 | +0.46(+1.12%) |
Jun 07, 2012 | 41.21 | 41.90 | 41.14 | 41.26 | 6,548,511 | +0.53(+1.30%) |
Jun 06, 2012 | 40.08 | 40.73 | 39.88 | 40.73 | 6,402,615 | +1.02(+2.57%) |
Jun 05, 2012 | 39.49 | 39.87 | 39.35 | 39.71 | 5,173,520 | +0.07(+0.17%) |
Jun 04, 2012 | 40.06 | 40.12 | 39.16 | 39.64 | 7,694,405 | -0.55(-1.37%) |
Jun 01, 2012 | 40.39 | 40.63 | 40.09 | 40.19 | 8,027,014 | -1.28(-3.09%) |
May 31, 2012 | 41.88 | 41.91 | 40.82 | 41.47 | 6,843,484 | -0.40(-0.96%) |
May 30, 2012 | 42.26 | 42.26 | 41.80 | 41.88 | 4,735,982 | -0.75(-1.75%) |
May 29, 2012 | 42.70 | 42.78 | 42.33 | 42.62 | 5,004,741 | +0.34(+0.79%) |
May 25, 2012 | 42.78 | 42.89 | 42.06 | 42.28 | 3,169,215 | -0.39(-0.91%) |
May 24, 2012 | 43.02 | 43.13 | 42.12 | 42.67 | 3,881,609 | -0.26(-0.61%) |
May 23, 2012 | 42.14 | 43.01 | 41.79 | 42.93 | 5,347,157 | +0.25(+0.59%) |
May 22, 2012 | 42.72 | 42.99 | 42.41 | 42.68 | 5,323,783 | +0.19(+0.44%) |
May 21, 2012 | 41.22 | 42.55 | 41.22 | 42.49 | 5,953,170 | +1.34(+3.26%) |
May 18, 2012 | 41.56 | 41.71 | 40.97 | 41.15 | 6,638,529 | -0.19(-0.45%) |
May 17, 2012 | 42.52 | 42.67 | 41.30 | 41.34 | 6,413,892 | -1.24(-2.91%) |
May 16, 2012 | 42.91 | 43.26 | 42.54 | 42.58 | 5,172,498 | +0.02(+0.06%) |
May 15, 2012 | 42.98 | 43.34 | 42.46 | 42.55 | 4,089,966 | -0.50(-1.15%) |
May 14, 2012 | 42.91 | 43.37 | 42.57 | 43.05 | 5,006,987 | -0.30(-0.68%) |
May 11, 2012 | 43.10 | 43.82 | 43.00 | 43.34 | 3,968,062 | -0.01(-0.03%) |
May 10, 2012 | 43.57 | 43.75 | 43.20 | 43.36 | 3,649,116 | +0.15(+0.34%) |
May 09, 2012 | 43.37 | 43.72 | 43.05 | 43.21 | 5,372,688 | -0.74(-1.68%) |
May 08, 2012 | 43.77 | 44.03 | 43.37 | 43.95 | 4,149,747 | -0.11(-0.25%) |
May 07, 2012 | 43.78 | 44.14 | 43.68 | 44.06 | 3,679,870 | +0.16(+0.35%) |
May 04, 2012 | 44.53 | 44.58 | 43.83 | 43.91 | 3,574,155 | -0.86(-1.92%) |
May 03, 2012 | 44.88 | 45.06 | 44.46 | 44.76 | 4,519,126 | -0.13(-0.28%) |
May 02, 2012 | 44.76 | 44.95 | 44.43 | 44.89 | 5,490,368 | -0.21(-0.48%) |
May 01, 2012 | 44.77 | 45.51 | 44.56 | 45.11 | 3,951,175 | +0.20(+0.44%) |
Apr 30, 2012 | 45.20 | 45.31 | 44.67 | 44.91 | 4,529,660 | -0.47(-1.03%) |
Apr 27, 2012 | 45.35 | 45.49 | 45.13 | 45.37 | 4,874,633 | +0.21(+0.48%) |
Apr 26, 2012 | 44.69 | 45.28 | 44.62 | 45.16 | 4,171,739 | +0.39(+0.86%) |
Apr 25, 2012 | 44.76 | 45.04 | 44.55 | 44.77 | 4,660,324 | +0.41(+0.92%) |
Apr 24, 2012 | 44.06 | 44.60 | 43.87 | 44.37 | 5,166,747 | +0.54(+1.23%) |
Apr 23, 2012 | 43.68 | 43.86 | 43.34 | 43.82 | 6,268,403 | -0.14(-0.32%) |
Apr 20, 2012 | 44.31 | 44.79 | 43.94 | 43.97 | 11,387,049 | +1.03(+2.40%) |
Apr 19, 2012 | 43.42 | 43.62 | 42.66 | 42.94 | 6,138,344 | -0.54(-1.24%) |
Apr 18, 2012 | 43.38 | 43.65 | 43.19 | 43.48 | 4,863,088 | -0.15(-0.34%) |
Apr 17, 2012 | 43.33 | 43.79 | 42.92 | 43.62 | 6,916,939 | +0.69(+1.60%) |
Apr 16, 2012 | 43.37 | 43.45 | 42.83 | 42.94 | 4,484,682 | -0.05(-0.12%) |
Apr 13, 2012 | 43.38 | 43.42 | 42.93 | 42.99 | 3,674,949 | -0.53(-1.22%) |
Apr 12, 2012 | 42.34 | 43.59 | 42.26 | 43.52 | 6,297,579 | +1.27(+3.00%) |
Apr 11, 2012 | 42.40 | 42.66 | 42.08 | 42.26 | 6,718,660 | +0.37(+0.88%) |
Apr 10, 2012 | 42.68 | 42.78 | 41.88 | 41.89 | 9,279,107 | -0.97(-2.26%) |
Apr 09, 2012 | 43.47 | 43.69 | 42.84 | 42.85 | 6,262,958 | -1.18(-2.69%) |
Apr 05, 2012 | 44.30 | 44.42 | 44.03 | 44.04 | 3,962,868 | -0.49(-1.10%) |
Apr 04, 2012 | 44.50 | 44.59 | 44.26 | 44.53 | 3,912,853 | -0.36(-0.79%) |
Apr 03, 2012 | 45.09 | 45.39 | 44.69 | 44.88 | 3,445,520 | -0.36(-0.80%) |