Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 39.88 | 40.14 | 39.71 | 40.13 | 10,023,026 | +0.82(+2.09%) |
Jun 28, 2012 | 40.05 | 40.15 | 38.88 | 39.30 | 10,321,241 | -0.99(-2.46%) |
Jun 27, 2012 | 40.41 | 40.65 | 40.22 | 40.29 | 4,765,011 | -0.03(-0.07%) |
Jun 26, 2012 | 40.09 | 40.52 | 39.84 | 40.32 | 6,643,285 | +0.35(+0.86%) |
Jun 25, 2012 | 40.38 | 40.52 | 39.98 | 39.98 | 7,503,289 | -0.61(-1.51%) |
Jun 22, 2012 | 39.33 | 40.59 | 39.24 | 40.59 | 9,337,068 | +1.30(+3.30%) |
Jun 21, 2012 | 40.00 | 40.37 | 39.28 | 39.29 | 5,941,860 | -0.71(-1.78%) |
Jun 20, 2012 | 39.91 | 40.11 | 39.29 | 40.00 | 5,357,594 | +0.12(+0.29%) |
Jun 19, 2012 | 40.02 | 40.10 | 39.72 | 39.89 | 7,370,683 | +0.18(+0.46%) |
Jun 18, 2012 | 39.64 | 39.93 | 39.40 | 39.71 | 6,759,898 | -0.10(-0.25%) |
Jun 15, 2012 | 39.44 | 39.81 | 39.18 | 39.81 | 8,708,951 | +0.71(+1.82%) |
Jun 14, 2012 | 38.22 | 39.18 | 38.21 | 39.09 | 7,987,620 | +0.87(+2.27%) |
Jun 13, 2012 | 38.72 | 39.01 | 38.06 | 38.23 | 6,562,452 | -0.75(-1.91%) |
Jun 12, 2012 | 38.62 | 39.17 | 38.34 | 38.97 | 6,203,234 | +0.36(+0.94%) |
Jun 11, 2012 | 39.23 | 39.30 | 38.58 | 38.61 | 6,328,819 | -0.25(-0.65%) |
Jun 08, 2012 | 38.48 | 38.87 | 38.33 | 38.86 | 7,975,132 | +0.08(+0.20%) |
Jun 07, 2012 | 39.60 | 39.66 | 38.62 | 38.78 | 10,116,110 | -0.40(-1.02%) |
Jun 06, 2012 | 38.68 | 39.18 | 38.51 | 39.18 | 10,432,345 | +1.10(+2.89%) |
Jun 05, 2012 | 37.41 | 38.23 | 37.34 | 38.08 | 10,388,986 | +0.74(+1.98%) |
Jun 04, 2012 | 36.54 | 37.46 | 36.39 | 37.34 | 10,361,524 | +0.79(+2.16%) |
Jun 01, 2012 | 37.19 | 37.25 | 36.37 | 36.55 | 12,043,242 | -1.37(-3.62%) |
May 31, 2012 | 38.46 | 38.53 | 37.22 | 37.92 | 11,427,720 | -0.47(-1.23%) |
May 30, 2012 | 38.33 | 38.77 | 38.18 | 38.40 | 7,227,100 | -0.42(-1.07%) |
May 29, 2012 | 38.93 | 39.16 | 38.55 | 38.81 | 4,992,781 | +0.20(+0.50%) |
May 25, 2012 | 38.86 | 39.36 | 38.45 | 38.62 | 7,446,692 | -0.55(-1.40%) |
May 24, 2012 | 39.19 | 40.00 | 38.82 | 39.17 | 11,587,027 | +0.26(+0.66%) |
May 23, 2012 | 38.36 | 38.92 | 37.93 | 38.91 | 9,381,681 | +0.34(+0.88%) |
May 22, 2012 | 38.27 | 39.02 | 38.09 | 38.57 | 13,204,452 | +0.27(+0.70%) |
May 21, 2012 | 36.94 | 38.32 | 36.78 | 38.30 | 13,731,199 | +1.49(+4.06%) |
May 18, 2012 | 37.51 | 37.74 | 36.81 | 36.81 | 11,912,030 | -0.38(-1.01%) |
May 17, 2012 | 38.60 | 38.60 | 37.18 | 37.18 | 12,882,075 | -1.01(-2.64%) |
May 16, 2012 | 39.08 | 39.23 | 38.13 | 38.19 | 13,881,405 | -0.48(-1.23%) |
May 15, 2012 | 38.69 | 39.18 | 38.56 | 38.67 | 7,254,927 | +0.00(+0.01%) |
May 14, 2012 | 39.01 | 39.28 | 38.66 | 38.66 | 13,037,748 | -0.74(-1.88%) |
May 11, 2012 | 39.18 | 39.89 | 39.09 | 39.41 | 8,458,295 | -0.05(-0.14%) |
May 10, 2012 | 39.72 | 40.05 | 39.02 | 39.46 | 12,385,267 | +0.01(+0.04%) |
May 09, 2012 | 39.73 | 40.31 | 39.28 | 39.45 | 10,713,957 | -0.82(-2.04%) |
May 08, 2012 | 40.49 | 40.69 | 39.47 | 40.27 | 11,148,948 | -0.42(-1.03%) |
May 07, 2012 | 40.55 | 41.31 | 40.55 | 40.69 | 11,569,244 | -0.33(-0.81%) |
May 04, 2012 | 40.77 | 41.23 | 40.47 | 41.02 | 15,773,914 | -0.26(-0.62%) |
May 03, 2012 | 42.26 | 42.43 | 41.02 | 41.27 | 16,202,464 | -0.84(-2.00%) |
May 02, 2012 | 41.67 | 42.75 | 41.05 | 42.12 | 23,204,786 | -0.42(-0.98%) |
May 01, 2012 | 42.53 | 43.57 | 42.32 | 42.53 | 18,846,178 | +0.34(+0.80%) |
Apr 30, 2012 | 42.86 | 42.94 | 42.11 | 42.19 | 10,497,302 | -0.50(-1.16%) |
Apr 27, 2012 | 42.74 | 43.13 | 42.50 | 42.69 | 11,628,585 | +0.34(+0.79%) |
Apr 26, 2012 | 41.47 | 42.59 | 41.47 | 42.35 | 11,155,390 | +0.83(+2.00%) |
Apr 25, 2012 | 40.55 | 41.52 | 40.28 | 41.52 | 10,484,086 | +1.38(+3.43%) |
Apr 24, 2012 | 40.14 | 40.66 | 39.81 | 40.14 | 6,993,167 | +0.00(+0.01%) |
Apr 23, 2012 | 40.68 | 40.81 | 39.25 | 40.14 | 13,242,087 | -0.95(-2.31%) |
Apr 20, 2012 | 41.05 | 41.36 | 40.81 | 41.09 | 9,723,577 | +0.34(+0.83%) |
Apr 19, 2012 | 40.79 | 41.12 | 40.33 | 40.75 | 7,374,713 | +0.01(+0.03%) |
Apr 18, 2012 | 40.80 | 41.14 | 40.67 | 40.74 | 5,582,395 | -0.16(-0.39%) |
Apr 17, 2012 | 40.56 | 40.98 | 40.53 | 40.90 | 5,607,735 | +0.54(+1.33%) |
Apr 16, 2012 | 41.13 | 41.19 | 40.02 | 40.36 | 8,238,790 | -0.73(-1.77%) |
Apr 13, 2012 | 40.45 | 41.40 | 40.21 | 41.09 | 11,342,406 | +0.60(+1.49%) |
Apr 12, 2012 | 40.16 | 40.51 | 40.09 | 40.49 | 5,686,638 | +0.37(+0.92%) |
Apr 11, 2012 | 40.08 | 40.34 | 39.86 | 40.12 | 6,164,420 | +0.50(+1.25%) |
Apr 10, 2012 | 40.98 | 41.14 | 39.57 | 39.62 | 13,518,800 | -1.36(-3.31%) |
Apr 09, 2012 | 40.39 | 41.32 | 40.32 | 40.98 | 9,190,452 | -0.05(-0.13%) |
Apr 05, 2012 | 40.16 | 41.25 | 39.99 | 41.03 | 9,117,638 | +0.83(+2.07%) |
Apr 04, 2012 | 40.52 | 40.72 | 39.75 | 40.20 | 10,527,037 | -0.63(-1.55%) |
Apr 03, 2012 | 40.25 | 41.08 | 40.00 | 40.84 | 12,362,637 | +0.56(+1.38%) |