Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 43.18 | 43.52 | 43.18 | 43.19 | 8,519 | -0.01(-0.02%) |
Jun 28, 2012 | 43.30 | 43.50 | 43.20 | 43.20 | 50,049 | -0.16(-0.37%) |
Jun 27, 2012 | 43.38 | 43.48 | 43.17 | 43.36 | 60,443 | -0.05(-0.12%) |
Jun 26, 2012 | 43.37 | 43.41 | 43.23 | 43.41 | 13,480 | +0.01(+0.02%) |
Jun 25, 2012 | 43.37 | 43.40 | 43.23 | 43.40 | 6,591 | +0.06(+0.13%) |
Jun 22, 2012 | 43.35 | 43.39 | 43.30 | 43.34 | 44,859 | +0.03(+0.07%) |
Jun 21, 2012 | 43.41 | 43.47 | 43.31 | 43.31 | 101,156 | -0.06(-0.14%) |
Jun 20, 2012 | 43.45 | 43.47 | 43.37 | 43.38 | 86,555 | -0.07(-0.16%) |
Jun 19, 2012 | 43.52 | 43.54 | 43.44 | 43.44 | 17,574 | +0.09(+0.20%) |
Jun 18, 2012 | 43.51 | 43.51 | 43.32 | 43.36 | 26,277 | -0.03(-0.07%) |
Jun 15, 2012 | 43.41 | 43.52 | 43.26 | 43.39 | 39,951 | +0.08(+0.18%) |
Jun 14, 2012 | 43.33 | 43.48 | 43.29 | 43.31 | 22,595 | -0.02(-0.05%) |
Jun 13, 2012 | 43.52 | 43.52 | 43.14 | 43.33 | 57,126 | -0.10(-0.23%) |
Jun 12, 2012 | 43.41 | 43.44 | 43.25 | 43.43 | 11,121 | -0.01(-0.03%) |
Jun 11, 2012 | 43.44 | 43.44 | 43.17 | 43.44 | 13,661 | +0.16(+0.36%) |
Jun 08, 2012 | 43.30 | 43.31 | 43.13 | 43.28 | 33,585 | -0.00(-0.01%) |
Jun 07, 2012 | 43.31 | 43.31 | 43.25 | 43.29 | 11,313 | -0.03(-0.06%) |
Jun 06, 2012 | 43.30 | 43.42 | 43.09 | 43.31 | 27,863 | -0.10(-0.24%) |
Jun 05, 2012 | 43.37 | 43.49 | 43.35 | 43.42 | 12,616 | -0.04(-0.09%) |
Jun 04, 2012 | 43.35 | 43.49 | 43.26 | 43.46 | 24,184 | +0.04(+0.10%) |
Jun 01, 2012 | 43.55 | 43.56 | 43.41 | 43.41 | 10,549 | +0.02(+0.05%) |
May 31, 2012 | 43.30 | 43.48 | 43.30 | 43.39 | 9,810 | +0.07(+0.16%) |
May 30, 2012 | 43.29 | 43.38 | 43.22 | 43.32 | 3,046 | +0.15(+0.34%) |
May 29, 2012 | 43.22 | 43.36 | 43.15 | 43.17 | 12,544 | -0.20(-0.46%) |
May 25, 2012 | 43.21 | 43.41 | 43.21 | 43.37 | 6,990 | +0.09(+0.21%) |
May 24, 2012 | 43.41 | 43.41 | 43.14 | 43.28 | 19,426 | +0.06(+0.15%) |
May 23, 2012 | 43.26 | 43.29 | 43.16 | 43.22 | 10,700 | +0.03(+0.08%) |
May 22, 2012 | 43.37 | 43.37 | 43.14 | 43.18 | 24,263 | -0.22(-0.51%) |
May 21, 2012 | 43.50 | 43.50 | 43.35 | 43.40 | 5,882 | +0.01(+0.03%) |
May 18, 2012 | 43.30 | 43.52 | 43.30 | 43.39 | 12,649 | -0.03(-0.06%) |
May 17, 2012 | 43.31 | 43.50 | 43.19 | 43.42 | 20,659 | +0.17(+0.39%) |
May 16, 2012 | 43.61 | 43.61 | 43.25 | 43.25 | 45,939 | -0.44(-1.01%) |
May 15, 2012 | 43.56 | 43.69 | 43.53 | 43.69 | 41,263 | +0.00(+0.01%) |
May 14, 2012 | 43.62 | 43.69 | 43.48 | 43.69 | 19,466 | +0.05(+0.11%) |
May 11, 2012 | 43.47 | 43.64 | 43.47 | 43.64 | 28,653 | +0.03(+0.06%) |
May 10, 2012 | 43.62 | 43.62 | 43.51 | 43.61 | 15,845 | +0.07(+0.16%) |
May 09, 2012 | 43.46 | 43.63 | 43.44 | 43.54 | 14,173 | +0.06(+0.15%) |
May 08, 2012 | 43.48 | 43.52 | 43.41 | 43.48 | 13,028 | -0.00(-0.01%) |
May 07, 2012 | 43.48 | 43.51 | 43.39 | 43.48 | 23,079 | +0.05(+0.12%) |
May 04, 2012 | 43.34 | 43.47 | 43.26 | 43.43 | 28,732 | +0.19(+0.43%) |
May 03, 2012 | 43.53 | 43.53 | 43.24 | 43.24 | 58,252 | -0.29(-0.66%) |
May 02, 2012 | 43.25 | 43.53 | 43.25 | 43.53 | 9,442 | +0.33(+0.76%) |
May 01, 2012 | 43.25 | 43.26 | 43.19 | 43.20 | 43,569 | -0.03(-0.06%) |
Apr 30, 2012 | 43.05 | 43.23 | 43.05 | 43.23 | 39,315 | +0.05(+0.12%) |
Apr 27, 2012 | 43.09 | 43.19 | 43.06 | 43.17 | 7,463 | +0.02(+0.05%) |
Apr 26, 2012 | 43.08 | 43.16 | 43.08 | 43.15 | 10,309 | +0.02(+0.04%) |
Apr 25, 2012 | 42.99 | 43.14 | 42.99 | 43.14 | 35,553 | +0.03(+0.08%) |
Apr 24, 2012 | 43.14 | 43.14 | 43.01 | 43.10 | 27,543 | +0.04(+0.10%) |
Apr 23, 2012 | 43.08 | 43.08 | 42.94 | 43.06 | 17,268 | +0.07(+0.16%) |
Apr 20, 2012 | 43.17 | 43.17 | 42.78 | 42.99 | 30,706 | -0.07(-0.16%) |
Apr 19, 2012 | 42.95 | 43.06 | 42.70 | 43.06 | 35,360 | -1.63(-3.64%) |
Apr 18, 2012 | 42.91 | 44.70 | 42.91 | 44.69 | 69,427 | +1.88(+4.38%) |
Apr 17, 2012 | 42.88 | 42.97 | 42.81 | 42.81 | 26,302 | -0.14(-0.34%) |
Apr 16, 2012 | 42.88 | 42.96 | 42.85 | 42.96 | 26,442 | -0.00(-0.00%) |
Apr 13, 2012 | 42.86 | 43.00 | 42.86 | 42.96 | 47,660 | +0.05(+0.12%) |
Apr 12, 2012 | 42.82 | 42.93 | 42.82 | 42.90 | 8,273 | -0.01(-0.02%) |
Apr 11, 2012 | 42.95 | 42.95 | 42.70 | 42.91 | 15,132 | -0.01(-0.02%) |
Apr 10, 2012 | 42.81 | 42.97 | 42.76 | 42.92 | 17,226 | +0.03(+0.08%) |
Apr 09, 2012 | 42.65 | 42.96 | 42.65 | 42.89 | 48,017 | +0.38(+0.90%) |
Apr 05, 2012 | 42.57 | 42.67 | 42.50 | 42.50 | 13,773 | -0.14(-0.34%) |
Apr 04, 2012 | 42.62 | 42.67 | 42.60 | 42.65 | 12,284 | +0.07(+0.17%) |
Apr 03, 2012 | 42.46 | 42.63 | 42.46 | 42.58 | 40,696 | -0.03(-0.07%) |