Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 44.43 | 45.48 | 44.30 | 45.06 | 3,732,810 | +1.74(+4.03%) |
Jun 28, 2012 | 43.30 | 43.45 | 41.84 | 43.31 | 2,723,155 | -0.37(-0.86%) |
Jun 27, 2012 | 43.79 | 44.47 | 43.18 | 43.69 | 2,440,229 | +0.20(+0.45%) |
Jun 26, 2012 | 43.59 | 44.14 | 43.06 | 43.49 | 2,718,942 | +0.14(+0.32%) |
Jun 25, 2012 | 44.86 | 44.86 | 43.17 | 43.35 | 3,211,171 | -1.67(-3.71%) |
Jun 22, 2012 | 44.71 | 45.35 | 44.64 | 45.02 | 4,400,346 | +0.19(+0.42%) |
Jun 21, 2012 | 45.12 | 45.75 | 44.60 | 44.83 | 3,840,492 | -0.11(-0.25%) |
Jun 20, 2012 | 45.52 | 45.87 | 43.70 | 44.94 | 5,506,987 | -0.51(-1.11%) |
Jun 19, 2012 | 45.65 | 46.52 | 45.18 | 45.45 | 6,603,532 | -1.38(-2.94%) |
Jun 18, 2012 | 46.82 | 47.48 | 46.34 | 46.83 | 4,809,607 | -0.08(-0.18%) |
Jun 15, 2012 | 44.55 | 47.08 | 44.34 | 46.91 | 6,586,183 | +2.36(+5.30%) |
Jun 14, 2012 | 44.47 | 44.76 | 43.93 | 44.55 | 3,522,933 | +0.09(+0.21%) |
Jun 13, 2012 | 44.58 | 44.98 | 43.62 | 44.46 | 6,932,249 | -1.22(-2.67%) |
Jun 12, 2012 | 45.23 | 46.04 | 44.91 | 45.68 | 3,764,118 | +0.67(+1.48%) |
Jun 11, 2012 | 45.46 | 45.73 | 44.54 | 45.01 | 4,244,995 | +0.16(+0.36%) |
Jun 08, 2012 | 43.35 | 45.05 | 42.98 | 44.85 | 3,934,065 | +1.71(+3.95%) |
Jun 07, 2012 | 44.43 | 44.79 | 43.05 | 43.15 | 3,692,978 | -0.62(-1.41%) |
Jun 06, 2012 | 42.73 | 44.02 | 42.69 | 43.76 | 2,551,970 | +1.42(+3.34%) |
Jun 05, 2012 | 41.79 | 42.57 | 41.50 | 42.35 | 2,938,822 | +0.23(+0.56%) |
Jun 04, 2012 | 41.84 | 42.58 | 41.16 | 42.11 | 3,928,747 | +0.26(+0.63%) |
Jun 01, 2012 | 42.34 | 43.00 | 41.20 | 41.85 | 5,325,778 | -1.16(-2.70%) |
May 31, 2012 | 42.52 | 43.58 | 41.80 | 43.01 | 6,314,864 | +0.40(+0.95%) |
May 30, 2012 | 42.21 | 43.44 | 41.28 | 42.61 | 4,754,000 | +0.15(+0.35%) |
May 29, 2012 | 42.71 | 42.91 | 41.66 | 42.46 | 2,426,648 | +0.38(+0.91%) |
May 25, 2012 | 42.56 | 42.70 | 41.67 | 42.08 | 3,019,722 | -0.34(-0.80%) |
May 24, 2012 | 42.82 | 42.97 | 42.13 | 42.41 | 4,923,913 | -0.34(-0.79%) |
May 23, 2012 | 40.00 | 43.18 | 39.65 | 42.75 | 9,593,103 | +2.72(+6.79%) |
May 22, 2012 | 39.84 | 40.50 | 39.63 | 40.03 | 3,065,014 | +0.34(+0.85%) |
May 21, 2012 | 38.27 | 39.81 | 37.99 | 39.70 | 3,113,879 | +1.53(+4.00%) |
May 18, 2012 | 38.76 | 38.96 | 38.03 | 38.17 | 4,723,103 | -0.36(-0.92%) |
May 17, 2012 | 40.26 | 40.31 | 38.43 | 38.52 | 4,501,483 | -1.79(-4.44%) |
May 16, 2012 | 39.26 | 40.51 | 39.10 | 40.31 | 6,044,136 | +1.25(+3.19%) |
May 15, 2012 | 38.24 | 39.66 | 38.24 | 39.07 | 4,287,541 | +0.26(+0.68%) |
May 14, 2012 | 38.27 | 39.43 | 38.08 | 38.81 | 3,853,145 | +0.27(+0.71%) |
May 11, 2012 | 38.25 | 38.85 | 37.83 | 38.53 | 3,531,393 | +0.19(+0.49%) |
May 10, 2012 | 38.43 | 38.94 | 37.76 | 38.35 | 3,918,984 | -0.22(-0.56%) |
May 09, 2012 | 37.95 | 39.12 | 37.58 | 38.56 | 3,800,078 | +0.04(+0.10%) |
May 08, 2012 | 38.21 | 38.55 | 37.45 | 38.52 | 4,370,632 | +0.19(+0.49%) |
May 07, 2012 | 38.50 | 38.79 | 37.96 | 38.34 | 5,136,017 | -0.08(-0.20%) |
May 04, 2012 | 38.45 | 38.92 | 38.27 | 38.41 | 3,845,171 | -0.42(-1.09%) |
May 03, 2012 | 39.80 | 39.80 | 38.67 | 38.83 | 6,442,005 | -0.96(-2.40%) |
May 02, 2012 | 39.08 | 40.05 | 38.69 | 39.79 | 4,364,449 | +0.76(+1.95%) |
May 01, 2012 | 38.29 | 40.00 | 38.15 | 39.03 | 8,697,128 | -0.95(-2.37%) |
Apr 30, 2012 | 37.57 | 41.17 | 37.40 | 39.98 | 13,815,929 | +2.19(+5.80%) |
Apr 27, 2012 | 36.73 | 40.30 | 36.56 | 37.78 | 26,445,770 | +7.20(+23.54%) |
Apr 26, 2012 | 30.33 | 30.82 | 29.59 | 30.58 | 6,282,568 | +0.29(+0.96%) |
Apr 25, 2012 | 29.71 | 30.33 | 29.46 | 30.29 | 3,357,938 | +0.73(+2.47%) |
Apr 24, 2012 | 29.54 | 29.76 | 29.21 | 29.56 | 2,468,007 | +0.14(+0.48%) |
Apr 23, 2012 | 29.78 | 29.84 | 29.05 | 29.42 | 2,534,020 | -0.52(-1.72%) |
Apr 20, 2012 | 29.76 | 29.98 | 29.63 | 29.94 | 3,696,004 | +0.37(+1.24%) |
Apr 19, 2012 | 29.39 | 29.98 | 29.37 | 29.57 | 3,421,207 | +0.06(+0.19%) |
Apr 18, 2012 | 29.24 | 29.83 | 29.15 | 29.52 | 3,622,284 | +0.29(+0.99%) |
Apr 17, 2012 | 29.24 | 29.62 | 29.18 | 29.23 | 3,002,602 | -0.03(-0.10%) |
Apr 16, 2012 | 29.95 | 29.95 | 29.03 | 29.25 | 3,009,973 | -0.56(-1.87%) |
Apr 13, 2012 | 30.01 | 30.25 | 29.77 | 29.81 | 2,969,159 | -0.20(-0.67%) |
Apr 12, 2012 | 29.99 | 30.30 | 29.84 | 30.01 | 3,824,849 | +0.12(+0.41%) |
Apr 11, 2012 | 30.13 | 30.45 | 29.82 | 29.89 | 3,248,737 | +0.17(+0.57%) |
Apr 10, 2012 | 30.34 | 30.79 | 29.64 | 29.72 | 3,754,007 | -0.60(-1.98%) |
Apr 09, 2012 | 30.40 | 30.50 | 30.16 | 30.32 | 2,184,091 | -0.52(-1.67%) |
Apr 05, 2012 | 30.29 | 30.88 | 30.20 | 30.84 | 2,464,533 | +0.54(+1.79%) |
Apr 04, 2012 | 30.96 | 30.96 | 29.98 | 30.29 | 4,195,515 | -0.87(-2.80%) |
Apr 03, 2012 | 31.29 | 31.51 | 30.99 | 31.17 | 2,852,666 | -0.07(-0.24%) |