Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 40.74 | 42.09 | 40.45 | 42.09 | 3,409,957 | +2.56(+6.48%) |
Jun 28, 2012 | 38.72 | 39.65 | 38.25 | 39.53 | 1,745,146 | +0.41(+1.04%) |
Jun 27, 2012 | 38.35 | 39.60 | 38.35 | 39.13 | 2,081,622 | +0.97(+2.54%) |
Jun 26, 2012 | 37.76 | 38.55 | 37.22 | 38.16 | 2,482,090 | +0.40(+1.06%) |
Jun 25, 2012 | 38.50 | 38.78 | 37.53 | 37.76 | 2,490,276 | -1.29(-3.30%) |
Jun 22, 2012 | 40.19 | 40.46 | 38.83 | 39.04 | 2,603,706 | -0.98(-2.46%) |
Jun 21, 2012 | 42.48 | 42.64 | 39.86 | 40.03 | 2,221,148 | -2.51(-5.89%) |
Jun 20, 2012 | 42.77 | 43.20 | 42.28 | 42.53 | 1,408,205 | -0.23(-0.55%) |
Jun 19, 2012 | 41.51 | 43.08 | 41.51 | 42.77 | 1,623,554 | +1.31(+3.17%) |
Jun 18, 2012 | 40.61 | 41.76 | 40.17 | 41.45 | 1,704,722 | +0.77(+1.89%) |
Jun 15, 2012 | 40.19 | 40.77 | 40.06 | 40.68 | 2,313,327 | +0.74(+1.84%) |
Jun 14, 2012 | 40.23 | 40.67 | 39.70 | 39.95 | 1,987,222 | -0.14(-0.34%) |
Jun 13, 2012 | 40.79 | 40.98 | 39.79 | 40.08 | 1,988,977 | -0.94(-2.28%) |
Jun 12, 2012 | 40.74 | 41.11 | 40.28 | 41.02 | 2,146,837 | +0.53(+1.31%) |
Jun 11, 2012 | 42.25 | 42.32 | 40.42 | 40.49 | 1,850,630 | -1.38(-3.29%) |
Jun 08, 2012 | 41.07 | 42.07 | 40.72 | 41.87 | 1,415,799 | +0.56(+1.37%) |
Jun 07, 2012 | 42.38 | 42.64 | 41.10 | 41.30 | 2,704,448 | -0.54(-1.28%) |
Jun 06, 2012 | 40.82 | 41.95 | 40.56 | 41.84 | 2,136,917 | +1.33(+3.28%) |
Jun 05, 2012 | 39.15 | 40.62 | 39.02 | 40.51 | 1,551,909 | +1.09(+2.78%) |
Jun 04, 2012 | 39.77 | 40.10 | 38.28 | 39.42 | 2,691,190 | -0.37(-0.93%) |
Jun 01, 2012 | 41.71 | 41.71 | 39.58 | 39.79 | 3,015,095 | -2.80(-6.58%) |
May 31, 2012 | 43.37 | 43.47 | 41.60 | 42.59 | 2,720,710 | -0.86(-1.98%) |
May 30, 2012 | 42.90 | 45.05 | 41.27 | 43.45 | 8,070,382 | +0.21(+0.48%) |
May 29, 2012 | 41.87 | 43.28 | 41.87 | 43.24 | 2,185,938 | +1.56(+3.75%) |
May 25, 2012 | 40.36 | 41.91 | 40.29 | 41.68 | 1,895,892 | +1.40(+3.47%) |
May 24, 2012 | 40.78 | 40.90 | 39.64 | 40.28 | 1,891,621 | -0.30(-0.73%) |
May 23, 2012 | 39.95 | 40.72 | 39.64 | 40.58 | 2,552,036 | +0.26(+0.65%) |
May 22, 2012 | 40.33 | 40.83 | 39.76 | 40.32 | 1,988,047 | +0.01(+0.03%) |
May 21, 2012 | 39.75 | 40.45 | 39.24 | 40.30 | 2,622,817 | +0.58(+1.47%) |
May 18, 2012 | 40.34 | 40.74 | 39.34 | 39.72 | 2,414,845 | -0.52(-1.28%) |
May 17, 2012 | 42.40 | 42.40 | 40.15 | 40.23 | 3,525,555 | -2.15(-5.07%) |
May 16, 2012 | 42.09 | 43.15 | 41.98 | 42.38 | 2,854,584 | +0.77(+1.85%) |
May 15, 2012 | 41.44 | 42.59 | 41.05 | 41.61 | 2,131,019 | -0.04(-0.10%) |
May 14, 2012 | 42.28 | 42.66 | 41.58 | 41.65 | 1,674,831 | -0.95(-2.23%) |
May 11, 2012 | 41.33 | 42.94 | 41.12 | 42.60 | 2,575,857 | +0.87(+2.09%) |
May 10, 2012 | 42.13 | 42.45 | 41.47 | 41.73 | 1,815,359 | +0.01(+0.03%) |
May 09, 2012 | 41.37 | 42.25 | 41.22 | 41.71 | 3,021,237 | -0.35(-0.83%) |
May 08, 2012 | 41.90 | 42.16 | 40.96 | 42.06 | 2,382,773 | -0.25(-0.58%) |
May 07, 2012 | 42.08 | 42.54 | 42.02 | 42.31 | 1,965,462 | +0.14(+0.34%) |
May 04, 2012 | 42.83 | 42.83 | 41.78 | 42.16 | 2,878,609 | -0.70(-1.64%) |
May 03, 2012 | 44.15 | 44.34 | 42.76 | 42.87 | 2,306,942 | -1.42(-3.21%) |
May 02, 2012 | 43.99 | 44.53 | 43.73 | 44.29 | 1,871,777 | +0.06(+0.14%) |
May 01, 2012 | 43.91 | 45.11 | 43.68 | 44.23 | 2,862,384 | +0.53(+1.20%) |
Apr 30, 2012 | 44.04 | 44.33 | 43.22 | 43.70 | 2,171,087 | -0.34(-0.77%) |
Apr 27, 2012 | 45.51 | 45.73 | 43.78 | 44.04 | 3,745,321 | -0.98(-2.18%) |
Apr 26, 2012 | 46.34 | 47.52 | 44.25 | 45.02 | 5,347,962 | -2.00(-4.25%) |
Apr 25, 2012 | 46.04 | 48.68 | 46.04 | 47.02 | 3,730,583 | +1.75(+3.86%) |
Apr 24, 2012 | 44.78 | 45.92 | 44.69 | 45.28 | 2,819,283 | +0.41(+0.91%) |
Apr 23, 2012 | 43.17 | 45.05 | 42.92 | 44.87 | 4,235,173 | +1.06(+2.43%) |
Apr 20, 2012 | 44.21 | 44.48 | 43.61 | 43.80 | 2,411,771 | -0.22(-0.50%) |
Apr 19, 2012 | 45.09 | 45.11 | 43.81 | 44.02 | 3,975,327 | -1.17(-2.60%) |
Apr 18, 2012 | 46.42 | 46.44 | 45.14 | 45.19 | 4,761,468 | -1.22(-2.63%) |
Apr 17, 2012 | 48.81 | 49.07 | 45.77 | 46.42 | 8,935,365 | -2.07(-4.27%) |
Apr 16, 2012 | 48.94 | 49.56 | 48.14 | 48.48 | 1,154,307 | -0.05(-0.10%) |
Apr 13, 2012 | 48.98 | 49.45 | 48.43 | 48.53 | 1,763,997 | -0.59(-1.21%) |
Apr 12, 2012 | 49.06 | 49.54 | 48.98 | 49.13 | 1,866,718 | +0.02(+0.04%) |
Apr 11, 2012 | 49.02 | 49.85 | 48.81 | 49.11 | 1,624,571 | +1.01(+2.10%) |
Apr 10, 2012 | 50.51 | 50.67 | 48.00 | 48.10 | 2,879,458 | -2.61(-5.16%) |
Apr 09, 2012 | 50.51 | 50.89 | 49.59 | 50.71 | 2,487,572 | -0.64(-1.25%) |
Apr 05, 2012 | 50.49 | 51.50 | 50.29 | 51.35 | 1,215,177 | +0.68(+1.35%) |
Apr 04, 2012 | 50.36 | 50.94 | 49.69 | 50.67 | 2,264,397 | -0.18(-0.36%) |
Apr 03, 2012 | 51.70 | 52.10 | 50.68 | 50.85 | 1,965,961 | -0.87(-1.68%) |