Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 38.83 | 39.71 | 38.51 | 39.60 | 748,784 | +1.75(+4.62%) |
Jun 28, 2012 | 37.31 | 37.98 | 37.03 | 37.85 | 1,152,489 | +0.40(+1.07%) |
Jun 27, 2012 | 37.84 | 38.35 | 37.18 | 37.45 | 848,625 | -0.13(-0.35%) |
Jun 26, 2012 | 37.13 | 37.65 | 36.59 | 37.58 | 1,163,459 | +0.48(+1.29%) |
Jun 25, 2012 | 36.79 | 37.32 | 36.61 | 37.10 | 1,622,735 | -0.26(-0.70%) |
Jun 22, 2012 | 37.38 | 37.41 | 36.90 | 37.36 | 1,833,997 | +0.26(+0.70%) |
Jun 21, 2012 | 37.37 | 37.46 | 36.91 | 37.10 | 1,706,670 | -0.28(-0.75%) |
Jun 20, 2012 | 36.97 | 37.66 | 36.80 | 37.38 | 1,151,185 | +0.18(+0.48%) |
Jun 19, 2012 | 36.60 | 37.21 | 36.41 | 37.20 | 1,276,386 | +0.80(+2.20%) |
Jun 18, 2012 | 36.86 | 36.86 | 35.65 | 36.40 | 1,225,522 | -0.83(-2.23%) |
Jun 15, 2012 | 35.77 | 37.26 | 35.68 | 37.23 | 2,141,273 | +1.53(+4.29%) |
Jun 14, 2012 | 35.73 | 35.96 | 34.82 | 35.70 | 2,062,439 | -0.03(-0.08%) |
Jun 13, 2012 | 36.56 | 36.89 | 35.50 | 35.73 | 2,817,460 | -0.80(-2.19%) |
Jun 12, 2012 | 38.00 | 38.43 | 34.08 | 36.53 | 6,705,809 | -1.47(-3.87%) |
Jun 11, 2012 | 40.69 | 40.71 | 37.90 | 38.00 | 1,566,527 | -2.09(-5.21%) |
Jun 08, 2012 | 39.42 | 40.34 | 39.25 | 40.09 | 633,260 | +0.44(+1.11%) |
Jun 07, 2012 | 40.96 | 41.40 | 39.49 | 39.65 | 704,711 | -0.60(-1.49%) |
Jun 06, 2012 | 39.40 | 40.61 | 39.33 | 40.25 | 959,649 | +1.31(+3.36%) |
Jun 05, 2012 | 38.00 | 38.99 | 37.86 | 38.94 | 1,208,535 | +0.65(+1.70%) |
Jun 04, 2012 | 38.09 | 38.42 | 37.62 | 38.29 | 862,551 | +0.28(+0.74%) |
Jun 01, 2012 | 38.11 | 38.64 | 37.72 | 38.01 | 1,603,020 | -1.21(-3.09%) |
May 31, 2012 | 39.15 | 39.46 | 37.85 | 39.22 | 1,521,464 | +0.00(+0.00%) |
May 30, 2012 | 40.98 | 40.98 | 39.00 | 39.22 | 1,178,607 | -2.40(-5.77%) |
May 29, 2012 | 41.03 | 41.72 | 40.90 | 41.62 | 679,951 | +1.03(+2.54%) |
May 25, 2012 | 41.57 | 41.75 | 40.47 | 40.59 | 545,805 | -1.11(-2.66%) |
May 24, 2012 | 41.00 | 41.85 | 40.63 | 41.70 | 892,075 | +0.76(+1.86%) |
May 23, 2012 | 40.47 | 41.25 | 39.93 | 40.94 | 1,031,850 | +0.12(+0.29%) |
May 22, 2012 | 40.00 | 41.12 | 39.96 | 40.82 | 1,179,588 | +1.02(+2.56%) |
May 21, 2012 | 39.10 | 39.96 | 38.60 | 39.80 | 1,296,892 | +0.89(+2.29%) |
May 18, 2012 | 39.42 | 39.61 | 38.80 | 38.91 | 1,136,734 | -0.37(-0.94%) |
May 17, 2012 | 40.45 | 40.55 | 39.27 | 39.28 | 1,138,312 | -1.09(-2.70%) |
May 16, 2012 | 41.45 | 41.62 | 40.35 | 40.37 | 724,569 | -0.79(-1.92%) |
May 15, 2012 | 41.69 | 42.24 | 41.04 | 41.16 | 793,380 | -0.51(-1.22%) |
May 14, 2012 | 42.12 | 42.23 | 41.53 | 41.67 | 560,839 | -1.15(-2.69%) |
May 11, 2012 | 41.75 | 43.29 | 41.50 | 42.82 | 1,135,482 | +0.74(+1.76%) |
May 10, 2012 | 43.15 | 43.22 | 41.76 | 42.08 | 1,007,547 | -0.44(-1.03%) |
May 09, 2012 | 42.75 | 43.21 | 42.44 | 42.52 | 1,274,799 | -1.02(-2.34%) |
May 08, 2012 | 43.74 | 43.92 | 42.10 | 43.54 | 1,120,947 | -0.71(-1.60%) |
May 07, 2012 | 45.27 | 45.28 | 44.08 | 44.25 | 1,095,573 | -1.27(-2.79%) |
May 04, 2012 | 46.97 | 46.97 | 45.25 | 45.52 | 964,433 | -1.65(-3.50%) |
May 03, 2012 | 48.87 | 48.87 | 47.08 | 47.17 | 974,116 | -1.78(-3.64%) |
May 02, 2012 | 49.40 | 49.72 | 48.83 | 48.95 | 889,759 | -0.87(-1.75%) |
May 01, 2012 | 49.15 | 50.61 | 48.69 | 49.82 | 1,012,268 | +0.24(+0.48%) |
Apr 30, 2012 | 50.45 | 52.75 | 48.74 | 49.58 | 3,205,158 | +2.32(+4.91%) |
Apr 27, 2012 | 48.71 | 48.90 | 47.10 | 47.26 | 1,377,796 | -1.10(-2.27%) |
Apr 26, 2012 | 46.92 | 48.36 | 46.83 | 48.36 | 599,272 | +1.36(+2.89%) |
Apr 25, 2012 | 46.58 | 47.22 | 46.18 | 47.00 | 631,640 | +1.23(+2.69%) |
Apr 24, 2012 | 45.70 | 45.90 | 45.30 | 45.77 | 535,038 | +0.26(+0.57%) |
Apr 23, 2012 | 45.36 | 45.77 | 44.61 | 45.51 | 771,255 | -0.44(-0.96%) |
Apr 20, 2012 | 45.99 | 46.44 | 45.84 | 45.95 | 748,965 | +0.21(+0.46%) |
Apr 19, 2012 | 45.65 | 46.10 | 45.16 | 45.74 | 877,155 | +0.21(+0.46%) |
Apr 18, 2012 | 45.32 | 45.64 | 45.00 | 45.53 | 429,101 | -0.14(-0.31%) |
Apr 17, 2012 | 45.11 | 45.99 | 44.98 | 45.67 | 381,525 | +1.03(+2.31%) |
Apr 16, 2012 | 45.02 | 45.66 | 44.46 | 44.64 | 386,300 | -0.04(-0.09%) |
Apr 13, 2012 | 45.37 | 45.54 | 44.47 | 44.68 | 545,413 | -1.26(-2.74%) |
Apr 12, 2012 | 45.07 | 46.09 | 45.07 | 45.94 | 387,580 | +0.91(+2.02%) |
Apr 11, 2012 | 44.57 | 45.16 | 43.68 | 45.03 | 939,350 | +1.18(+2.69%) |
Apr 10, 2012 | 45.53 | 45.53 | 43.25 | 43.85 | 950,591 | -1.84(-4.03%) |
Apr 09, 2012 | 46.25 | 46.25 | 44.99 | 45.69 | 485,741 | -1.49(-3.16%) |
Apr 05, 2012 | 47.03 | 47.68 | 46.92 | 47.18 | 439,179 | -0.08(-0.17%) |
Apr 04, 2012 | 47.44 | 47.73 | 46.55 | 47.26 | 629,780 | -0.79(-1.64%) |
Apr 03, 2012 | 47.41 | 48.19 | 47.39 | 48.05 | 745,314 | +0.43(+0.90%) |