Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 43.29 | 43.45 | 42.78 | 43.08 | 2,433,926 | +0.87(+2.07%) |
Jun 28, 2012 | 40.74 | 42.25 | 40.65 | 42.21 | 2,675,818 | +1.03(+2.50%) |
Jun 27, 2012 | 39.98 | 41.29 | 39.84 | 41.18 | 2,471,532 | +1.45(+3.65%) |
Jun 26, 2012 | 39.53 | 40.09 | 39.38 | 39.73 | 2,518,536 | +0.33(+0.84%) |
Jun 25, 2012 | 39.75 | 39.75 | 39.28 | 39.40 | 2,121,728 | -0.84(-2.08%) |
Jun 22, 2012 | 41.16 | 41.17 | 39.86 | 40.23 | 4,558,573 | -0.57(-1.39%) |
Jun 21, 2012 | 42.58 | 42.58 | 40.70 | 40.80 | 1,988,743 | -1.67(-3.93%) |
Jun 20, 2012 | 42.97 | 43.09 | 42.05 | 42.47 | 1,948,689 | -0.38(-0.88%) |
Jun 19, 2012 | 42.09 | 43.14 | 42.09 | 42.85 | 1,477,985 | +0.94(+2.25%) |
Jun 18, 2012 | 41.08 | 41.99 | 40.83 | 41.90 | 1,563,289 | +0.45(+1.07%) |
Jun 15, 2012 | 41.31 | 41.64 | 41.13 | 41.46 | 1,946,838 | +0.31(+0.74%) |
Jun 14, 2012 | 41.09 | 41.42 | 40.71 | 41.15 | 1,611,313 | +0.19(+0.47%) |
Jun 13, 2012 | 41.42 | 41.73 | 40.78 | 40.96 | 2,264,294 | -0.81(-1.94%) |
Jun 12, 2012 | 41.42 | 42.09 | 41.10 | 41.77 | 1,608,815 | +0.66(+1.61%) |
Jun 11, 2012 | 42.98 | 43.08 | 41.05 | 41.11 | 2,073,266 | -1.27(-2.99%) |
Jun 08, 2012 | 42.57 | 42.82 | 41.91 | 42.37 | 2,662,019 | -0.56(-1.30%) |
Jun 07, 2012 | 43.47 | 44.50 | 42.88 | 42.93 | 3,205,483 | +0.23(+0.53%) |
Jun 06, 2012 | 41.96 | 42.93 | 41.91 | 42.71 | 2,710,728 | +1.31(+3.16%) |
Jun 05, 2012 | 40.23 | 41.57 | 40.15 | 41.40 | 3,376,346 | +1.04(+2.57%) |
Jun 04, 2012 | 40.64 | 40.95 | 39.76 | 40.36 | 3,021,345 | -0.24(-0.58%) |
Jun 01, 2012 | 40.09 | 41.02 | 39.83 | 40.59 | 4,008,532 | -0.34(-0.83%) |
May 31, 2012 | 42.19 | 42.28 | 40.21 | 40.93 | 4,719,418 | -1.02(-2.44%) |
May 30, 2012 | 43.29 | 43.41 | 41.84 | 41.95 | 3,566,380 | -2.00(-4.55%) |
May 29, 2012 | 43.76 | 44.27 | 43.48 | 43.96 | 2,712,746 | +0.70(+1.63%) |
May 25, 2012 | 43.51 | 43.70 | 43.03 | 43.25 | 2,224,437 | -0.30(-0.70%) |
May 24, 2012 | 43.88 | 44.23 | 43.04 | 43.56 | 2,005,585 | -0.37(-0.85%) |
May 23, 2012 | 43.34 | 44.10 | 42.92 | 43.93 | 2,981,931 | +0.00(+0.00%) |
May 22, 2012 | 44.63 | 44.78 | 43.66 | 43.93 | 2,320,739 | -0.30(-0.69%) |
May 21, 2012 | 43.47 | 44.40 | 42.99 | 44.23 | 1,941,398 | +1.08(+2.50%) |
May 18, 2012 | 44.22 | 44.38 | 42.99 | 43.16 | 2,020,463 | -0.53(-1.22%) |
May 17, 2012 | 44.63 | 44.72 | 43.55 | 43.69 | 2,573,861 | -0.97(-2.18%) |
May 16, 2012 | 45.36 | 45.81 | 44.43 | 44.66 | 3,283,974 | -0.31(-0.70%) |
May 15, 2012 | 45.74 | 46.19 | 44.79 | 44.97 | 2,283,321 | -0.81(-1.77%) |
May 14, 2012 | 46.17 | 46.33 | 45.68 | 45.78 | 2,044,813 | -1.11(-2.38%) |
May 11, 2012 | 47.18 | 47.93 | 46.82 | 46.90 | 1,643,047 | -0.62(-1.30%) |
May 10, 2012 | 48.03 | 48.94 | 47.41 | 47.52 | 4,046,804 | +0.16(+0.33%) |
May 09, 2012 | 47.04 | 47.66 | 46.50 | 47.36 | 2,687,894 | -0.68(-1.41%) |
May 08, 2012 | 48.73 | 48.73 | 47.18 | 48.04 | 2,877,977 | -1.05(-2.15%) |
May 07, 2012 | 49.81 | 49.81 | 48.73 | 49.09 | 2,569,267 | -0.45(-0.91%) |
May 04, 2012 | 51.91 | 52.21 | 49.21 | 49.54 | 4,777,427 | +0.34(+0.69%) |
May 03, 2012 | 50.42 | 50.42 | 48.94 | 49.20 | 2,396,195 | -1.09(-2.16%) |
May 02, 2012 | 50.11 | 50.47 | 49.71 | 50.29 | 1,702,033 | -0.17(-0.33%) |
May 01, 2012 | 50.07 | 51.02 | 49.68 | 50.46 | 1,841,920 | +0.20(+0.40%) |
Apr 30, 2012 | 51.12 | 51.12 | 49.84 | 50.26 | 1,878,055 | -0.89(-1.74%) |
Apr 27, 2012 | 50.81 | 51.41 | 50.57 | 51.14 | 1,655,119 | +0.44(+0.88%) |
Apr 26, 2012 | 50.74 | 51.19 | 50.26 | 50.70 | 2,161,098 | -0.08(-0.15%) |
Apr 25, 2012 | 50.60 | 50.98 | 50.27 | 50.78 | 1,910,692 | +0.76(+1.51%) |
Apr 24, 2012 | 50.03 | 50.14 | 49.62 | 50.02 | 1,141,008 | +0.10(+0.21%) |
Apr 23, 2012 | 49.91 | 50.02 | 49.25 | 49.92 | 1,651,471 | -0.94(-1.85%) |
Apr 20, 2012 | 50.78 | 51.48 | 50.71 | 50.86 | 1,427,810 | +0.44(+0.88%) |
Apr 19, 2012 | 51.36 | 51.64 | 50.20 | 50.41 | 1,738,775 | -0.84(-1.65%) |
Apr 18, 2012 | 51.52 | 52.18 | 51.22 | 51.26 | 1,968,057 | -0.75(-1.44%) |
Apr 17, 2012 | 51.14 | 52.40 | 51.14 | 52.01 | 1,510,990 | +1.29(+2.54%) |
Apr 16, 2012 | 50.95 | 51.34 | 50.16 | 50.72 | 1,701,586 | +0.16(+0.31%) |
Apr 13, 2012 | 51.61 | 51.61 | 50.47 | 50.56 | 1,447,625 | -1.16(-2.24%) |
Apr 12, 2012 | 50.46 | 52.01 | 50.39 | 51.72 | 1,584,412 | +1.39(+2.77%) |
Apr 11, 2012 | 50.68 | 50.87 | 49.95 | 50.33 | 1,315,796 | +0.45(+0.91%) |
Apr 10, 2012 | 50.90 | 51.13 | 49.60 | 49.87 | 2,159,944 | -1.33(-2.60%) |
Apr 09, 2012 | 51.50 | 51.52 | 50.80 | 51.21 | 1,790,627 | -0.94(-1.80%) |
Apr 05, 2012 | 52.15 | 52.80 | 51.89 | 52.15 | 1,400,452 | -0.60(-1.14%) |
Apr 04, 2012 | 52.51 | 53.02 | 52.12 | 52.75 | 2,001,929 | -0.35(-0.66%) |
Apr 03, 2012 | 53.02 | 53.52 | 52.67 | 53.09 | 1,927,837 | -0.14(-0.26%) |