Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 40.83 | 41.11 | 40.18 | 41.07 | 10,888,343 | +0.52(+1.27%) |
Jun 28, 2012 | 40.45 | 40.62 | 40.17 | 40.55 | 7,315,037 | -0.07(-0.17%) |
Jun 27, 2012 | 40.55 | 40.71 | 40.33 | 40.62 | 5,560,349 | -0.05(-0.12%) |
Jun 26, 2012 | 40.41 | 40.84 | 40.40 | 40.67 | 4,949,523 | +0.28(+0.70%) |
Jun 25, 2012 | 40.40 | 40.58 | 40.14 | 40.39 | 5,205,879 | -0.23(-0.57%) |
Jun 22, 2012 | 40.65 | 40.81 | 40.57 | 40.62 | 7,629,399 | +0.11(+0.28%) |
Jun 21, 2012 | 41.37 | 41.41 | 40.46 | 40.51 | 7,650,283 | -0.78(-1.88%) |
Jun 20, 2012 | 41.45 | 41.55 | 41.00 | 41.29 | 5,651,395 | -0.14(-0.34%) |
Jun 19, 2012 | 41.35 | 41.45 | 41.03 | 41.43 | 6,403,487 | +0.16(+0.39%) |
Jun 18, 2012 | 41.15 | 41.50 | 40.73 | 41.27 | 5,432,856 | -0.02(-0.05%) |
Jun 15, 2012 | 41.58 | 41.64 | 41.10 | 41.29 | 8,526,909 | -0.04(-0.09%) |
Jun 14, 2012 | 41.09 | 41.58 | 41.03 | 41.32 | 6,069,063 | +0.35(+0.86%) |
Jun 13, 2012 | 41.08 | 41.39 | 40.80 | 40.97 | 6,704,830 | -0.08(-0.19%) |
Jun 12, 2012 | 41.43 | 41.57 | 40.88 | 41.05 | 7,870,356 | -0.38(-0.92%) |
Jun 11, 2012 | 41.89 | 41.92 | 41.36 | 41.43 | 7,471,250 | -0.35(-0.84%) |
Jun 08, 2012 | 40.40 | 41.82 | 40.40 | 41.78 | 9,107,206 | +1.33(+3.28%) |
Jun 07, 2012 | 40.93 | 40.93 | 40.42 | 40.45 | 7,886,985 | -0.13(-0.31%) |
Jun 06, 2012 | 40.66 | 40.79 | 40.41 | 40.58 | 9,423,437 | +0.13(+0.31%) |
Jun 05, 2012 | 40.18 | 40.59 | 40.18 | 40.45 | 5,660,459 | -0.18(-0.43%) |
Jun 04, 2012 | 40.41 | 40.79 | 40.22 | 40.63 | 8,714,961 | +0.26(+0.65%) |
Jun 01, 2012 | 40.38 | 40.56 | 40.12 | 40.37 | 6,815,887 | -0.50(-1.23%) |
May 31, 2012 | 41.07 | 41.26 | 40.82 | 40.87 | 9,716,935 | +0.08(+0.21%) |
May 30, 2012 | 40.79 | 40.82 | 40.23 | 40.79 | 10,247,347 | -0.24(-0.58%) |
May 29, 2012 | 40.86 | 41.05 | 40.50 | 41.02 | 6,792,209 | +0.36(+0.89%) |
May 25, 2012 | 40.53 | 40.73 | 40.35 | 40.67 | 6,084,113 | +0.26(+0.65%) |
May 24, 2012 | 40.13 | 40.50 | 39.98 | 40.40 | 6,320,338 | +0.33(+0.83%) |
May 23, 2012 | 39.69 | 40.15 | 39.48 | 40.07 | 5,605,642 | +0.08(+0.19%) |
May 22, 2012 | 39.44 | 40.16 | 39.39 | 39.99 | 8,025,440 | +0.59(+1.50%) |
May 21, 2012 | 39.12 | 39.45 | 38.77 | 39.40 | 6,773,267 | +0.26(+0.67%) |
May 18, 2012 | 38.87 | 39.52 | 38.75 | 39.14 | 10,123,053 | +0.46(+1.19%) |
May 17, 2012 | 39.01 | 39.18 | 38.59 | 38.68 | 8,566,119 | -0.36(-0.92%) |
May 16, 2012 | 39.42 | 39.84 | 38.97 | 39.04 | 12,791,080 | +0.17(+0.44%) |
May 15, 2012 | 38.71 | 39.17 | 38.71 | 38.87 | 6,211,653 | +0.11(+0.29%) |
May 14, 2012 | 38.75 | 39.20 | 38.70 | 38.76 | 5,915,029 | -0.15(-0.38%) |
May 11, 2012 | 38.73 | 39.39 | 38.68 | 38.91 | 5,616,539 | +0.08(+0.22%) |
May 10, 2012 | 39.06 | 39.12 | 38.58 | 38.82 | 4,932,947 | +0.02(+0.05%) |
May 09, 2012 | 38.80 | 39.06 | 38.63 | 38.80 | 4,134,173 | -0.19(-0.49%) |
May 08, 2012 | 38.93 | 39.09 | 38.57 | 38.99 | 4,362,883 | -0.15(-0.38%) |
May 07, 2012 | 39.10 | 39.42 | 39.07 | 39.14 | 4,318,345 | +0.08(+0.20%) |
May 04, 2012 | 39.40 | 39.60 | 38.97 | 39.06 | 8,079,900 | -0.63(-1.59%) |
May 03, 2012 | 40.38 | 40.49 | 39.45 | 39.69 | 16,162,925 | -1.00(-2.47%) |
May 02, 2012 | 40.57 | 40.70 | 40.00 | 40.70 | 10,774,454 | -0.02(-0.05%) |
May 01, 2012 | 40.67 | 40.98 | 40.11 | 40.72 | 6,942,275 | +0.05(+0.12%) |
Apr 30, 2012 | 40.75 | 40.89 | 40.35 | 40.67 | 5,584,601 | -0.22(-0.55%) |
Apr 27, 2012 | 40.46 | 41.15 | 40.23 | 40.89 | 5,531,674 | +0.54(+1.34%) |
Apr 26, 2012 | 39.93 | 40.54 | 39.87 | 40.35 | 5,087,477 | +0.46(+1.16%) |
Apr 25, 2012 | 40.00 | 40.20 | 39.72 | 39.89 | 5,012,812 | +0.07(+0.18%) |
Apr 24, 2012 | 39.89 | 40.04 | 39.60 | 39.82 | 4,782,734 | +0.06(+0.16%) |
Apr 23, 2012 | 40.01 | 40.04 | 39.46 | 39.76 | 5,071,492 | -0.45(-1.12%) |
Apr 20, 2012 | 39.96 | 40.28 | 39.81 | 40.21 | 5,142,435 | +0.34(+0.86%) |
Apr 19, 2012 | 40.36 | 40.42 | 39.77 | 39.86 | 5,275,334 | -0.41(-1.03%) |
Apr 18, 2012 | 40.38 | 40.45 | 40.26 | 40.28 | 4,200,432 | -0.15(-0.38%) |
Apr 17, 2012 | 40.36 | 40.56 | 40.30 | 40.43 | 5,309,967 | +0.15(+0.37%) |
Apr 16, 2012 | 40.40 | 40.48 | 40.11 | 40.28 | 5,955,835 | -0.03(-0.07%) |
Apr 13, 2012 | 40.59 | 40.75 | 40.29 | 40.31 | 6,424,832 | -0.35(-0.86%) |
Apr 12, 2012 | 40.11 | 40.70 | 40.02 | 40.66 | 5,813,954 | +0.51(+1.28%) |
Apr 11, 2012 | 39.84 | 40.16 | 39.84 | 40.15 | 6,336,382 | +0.56(+1.42%) |
Apr 10, 2012 | 40.19 | 40.26 | 39.46 | 39.59 | 8,563,651 | -0.79(-1.95%) |
Apr 09, 2012 | 39.88 | 40.50 | 39.83 | 40.37 | 7,207,018 | -0.14(-0.35%) |
Apr 05, 2012 | 40.73 | 41.13 | 40.49 | 40.52 | 10,759,674 | -0.07(-0.17%) |
Apr 04, 2012 | 40.40 | 40.69 | 40.02 | 40.59 | 8,527,259 | -0.04(-0.10%) |
Apr 03, 2012 | 40.91 | 41.01 | 40.40 | 40.63 | 6,482,966 | -0.29(-0.70%) |