Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 40.26 | 40.43 | 39.36 | 40.24 | 18,748,168 | +1.00(+2.54%) |
Jun 28, 2012 | 39.44 | 39.89 | 38.86 | 39.24 | 18,440,702 | -0.44(-1.11%) |
Jun 27, 2012 | 38.95 | 40.06 | 38.91 | 39.68 | 16,531,415 | +0.72(+1.84%) |
Jun 26, 2012 | 38.86 | 39.38 | 38.60 | 38.97 | 19,486,354 | +0.26(+0.68%) |
Jun 25, 2012 | 39.84 | 40.01 | 38.63 | 38.70 | 26,155,374 | -1.51(-3.75%) |
Jun 22, 2012 | 39.94 | 40.42 | 39.85 | 40.21 | 18,197,048 | +0.37(+0.93%) |
Jun 21, 2012 | 41.31 | 41.44 | 39.77 | 39.84 | 21,106,178 | -1.35(-3.28%) |
Jun 20, 2012 | 41.32 | 41.68 | 40.95 | 41.19 | 18,566,576 | -0.01(-0.03%) |
Jun 19, 2012 | 41.02 | 41.42 | 40.95 | 41.21 | 13,881,554 | +0.18(+0.44%) |
Jun 18, 2012 | 40.55 | 41.41 | 40.32 | 41.02 | 17,696,338 | +0.20(+0.48%) |
Jun 15, 2012 | 40.75 | 41.31 | 40.19 | 40.83 | 42,856,744 | -0.21(-0.51%) |
Jun 14, 2012 | 42.55 | 42.56 | 40.48 | 41.04 | 37,690,540 | -1.55(-3.65%) |
Jun 13, 2012 | 42.89 | 43.13 | 42.40 | 42.59 | 10,418,810 | -0.33(-0.77%) |
Jun 12, 2012 | 41.88 | 42.96 | 41.62 | 42.93 | 20,704,230 | +1.16(+2.79%) |
Jun 11, 2012 | 42.61 | 42.85 | 41.67 | 41.76 | 17,275,398 | -0.70(-1.65%) |
Jun 08, 2012 | 41.86 | 42.58 | 41.58 | 42.46 | 12,262,566 | +0.55(+1.31%) |
Jun 07, 2012 | 42.74 | 43.00 | 41.79 | 41.91 | 12,671,088 | -0.29(-0.69%) |
Jun 06, 2012 | 41.48 | 42.32 | 41.37 | 42.21 | 17,928,514 | +0.89(+2.14%) |
Jun 05, 2012 | 40.14 | 41.41 | 40.07 | 41.32 | 16,232,424 | +0.96(+2.38%) |
Jun 04, 2012 | 39.83 | 40.41 | 39.69 | 40.36 | 17,013,276 | +0.53(+1.32%) |
Jun 01, 2012 | 40.45 | 40.76 | 39.64 | 39.83 | 24,209,060 | -1.58(-3.82%) |
May 31, 2012 | 41.40 | 41.70 | 40.68 | 41.41 | 18,557,860 | -0.10(-0.24%) |
May 30, 2012 | 41.54 | 41.92 | 41.10 | 41.52 | 15,305,967 | -0.50(-1.19%) |
May 29, 2012 | 41.66 | 42.27 | 41.45 | 42.01 | 15,247,693 | +0.77(+1.87%) |
May 25, 2012 | 41.16 | 41.54 | 41.01 | 41.24 | 11,151,966 | +0.12(+0.30%) |
May 24, 2012 | 42.03 | 42.22 | 40.76 | 41.12 | 18,688,464 | -0.71(-1.70%) |
May 23, 2012 | 41.37 | 42.04 | 41.08 | 41.83 | 21,251,004 | +0.15(+0.36%) |
May 22, 2012 | 41.31 | 41.95 | 41.27 | 41.68 | 22,255,738 | +0.51(+1.24%) |
May 21, 2012 | 40.19 | 41.43 | 40.19 | 41.17 | 28,241,926 | +0.89(+2.22%) |
May 18, 2012 | 41.35 | 41.95 | 40.09 | 40.28 | 27,983,936 | -0.85(-2.06%) |
May 17, 2012 | 42.64 | 42.71 | 40.69 | 41.13 | 33,393,084 | -1.40(-3.30%) |
May 16, 2012 | 44.37 | 44.56 | 42.50 | 42.53 | 29,248,052 | -1.68(-3.79%) |
May 15, 2012 | 44.29 | 44.97 | 44.09 | 44.21 | 14,702,292 | -0.01(-0.03%) |
May 14, 2012 | 44.01 | 44.71 | 43.87 | 44.22 | 10,496,661 | -0.29(-0.65%) |
May 11, 2012 | 44.65 | 45.37 | 44.30 | 44.51 | 12,932,274 | -0.45(-0.99%) |
May 10, 2012 | 45.04 | 45.19 | 44.77 | 44.96 | 11,538,389 | +0.34(+0.76%) |
May 09, 2012 | 44.58 | 45.26 | 44.48 | 44.62 | 17,038,142 | -0.47(-1.05%) |
May 08, 2012 | 44.42 | 45.20 | 43.79 | 45.09 | 19,582,478 | +0.54(+1.21%) |
May 07, 2012 | 44.09 | 44.84 | 44.07 | 44.55 | 12,227,305 | +0.01(+0.02%) |
May 04, 2012 | 45.36 | 45.38 | 44.17 | 44.55 | 19,541,668 | -1.18(-2.58%) |
May 03, 2012 | 46.40 | 46.57 | 45.66 | 45.73 | 11,195,587 | -0.50(-1.07%) |
May 02, 2012 | 45.48 | 46.27 | 45.16 | 46.22 | 14,417,874 | +0.43(+0.94%) |
May 01, 2012 | 45.92 | 46.50 | 45.61 | 45.79 | 14,948,434 | -0.14(-0.30%) |
Apr 30, 2012 | 46.04 | 46.14 | 45.62 | 45.93 | 11,911,235 | -0.25(-0.55%) |
Apr 27, 2012 | 46.32 | 46.40 | 45.99 | 46.18 | 10,177,600 | +0.19(+0.42%) |
Apr 26, 2012 | 45.56 | 46.04 | 45.40 | 45.99 | 15,870,303 | +0.47(+1.03%) |
Apr 25, 2012 | 45.35 | 45.70 | 45.09 | 45.52 | 23,210,142 | +1.01(+2.26%) |
Apr 24, 2012 | 44.25 | 44.94 | 44.08 | 44.51 | 22,137,410 | +0.22(+0.49%) |
Apr 23, 2012 | 44.48 | 44.64 | 44.15 | 44.29 | 19,663,428 | -0.50(-1.11%) |
Apr 20, 2012 | 45.22 | 45.55 | 44.77 | 44.79 | 32,014,324 | -0.23(-0.50%) |
Apr 19, 2012 | 45.67 | 46.66 | 44.80 | 45.02 | 57,936,088 | -3.18(-6.60%) |
Apr 18, 2012 | 48.53 | 48.57 | 47.88 | 48.20 | 30,375,148 | -0.18(-0.36%) |
Apr 17, 2012 | 48.04 | 48.84 | 47.80 | 48.38 | 19,458,360 | +0.71(+1.48%) |
Apr 16, 2012 | 48.45 | 48.57 | 47.15 | 47.67 | 22,499,596 | -0.30(-0.63%) |
Apr 13, 2012 | 48.93 | 49.02 | 47.91 | 47.97 | 21,883,364 | -1.19(-2.43%) |
Apr 12, 2012 | 47.86 | 49.34 | 47.72 | 49.17 | 21,839,012 | +1.51(+3.18%) |
Apr 11, 2012 | 48.15 | 48.57 | 47.56 | 47.65 | 16,434,238 | +0.00(+0.01%) |
Apr 10, 2012 | 47.98 | 48.28 | 47.54 | 47.65 | 24,043,976 | -0.20(-0.42%) |
Apr 09, 2012 | 47.58 | 48.76 | 47.19 | 47.85 | 13,864,539 | -0.50(-1.03%) |
Apr 05, 2012 | 48.43 | 48.64 | 48.26 | 48.35 | 22,240,924 | -0.14(-0.30%) |
Apr 04, 2012 | 48.45 | 48.72 | 48.09 | 48.49 | 15,146,619 | -0.53(-1.09%) |
Apr 03, 2012 | 49.22 | 49.48 | 48.74 | 49.02 | 15,026,540 | -0.14(-0.28%) |