Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 38.10 | 38.34 | 37.74 | 38.31 | 169,322 | +1.36(+3.68%) |
Jun 28, 2012 | 36.17 | 36.97 | 36.17 | 36.95 | 231,177 | +0.51(+1.39%) |
Jun 27, 2012 | 35.62 | 36.59 | 35.54 | 36.44 | 215,914 | +1.03(+2.90%) |
Jun 26, 2012 | 35.45 | 35.62 | 34.86 | 35.42 | 348,486 | +0.03(+0.09%) |
Jun 25, 2012 | 35.99 | 35.99 | 35.15 | 35.38 | 107,928 | -1.18(-3.24%) |
Jun 22, 2012 | 36.95 | 37.03 | 36.33 | 36.57 | 150,745 | -0.17(-0.47%) |
Jun 21, 2012 | 38.76 | 38.76 | 36.71 | 36.74 | 118,783 | -2.05(-5.30%) |
Jun 20, 2012 | 38.91 | 39.32 | 38.47 | 38.80 | 129,448 | -0.19(-0.49%) |
Jun 19, 2012 | 38.51 | 39.19 | 38.32 | 38.99 | 124,115 | +0.83(+2.18%) |
Jun 18, 2012 | 38.19 | 38.32 | 37.78 | 38.16 | 273,171 | -0.50(-1.30%) |
Jun 15, 2012 | 38.22 | 38.67 | 37.99 | 38.66 | 162,046 | +0.67(+1.76%) |
Jun 14, 2012 | 37.48 | 38.12 | 37.29 | 37.99 | 148,856 | +0.58(+1.55%) |
Jun 13, 2012 | 37.83 | 38.24 | 37.21 | 37.41 | 70,998 | -0.63(-1.65%) |
Jun 12, 2012 | 37.73 | 38.09 | 37.25 | 38.04 | 208,561 | +0.62(+1.66%) |
Jun 11, 2012 | 38.56 | 38.74 | 37.38 | 37.42 | 172,901 | -0.65(-1.72%) |
Jun 08, 2012 | 38.16 | 38.22 | 37.35 | 38.07 | 133,978 | -0.25(-0.65%) |
Jun 07, 2012 | 39.22 | 39.51 | 38.24 | 38.32 | 94,885 | -0.13(-0.34%) |
Jun 06, 2012 | 38.12 | 38.88 | 37.95 | 38.45 | 387,456 | +0.80(+2.13%) |
Jun 05, 2012 | 37.03 | 38.02 | 36.97 | 37.65 | 210,539 | +0.52(+1.40%) |
Jun 04, 2012 | 37.38 | 37.63 | 36.34 | 37.13 | 482,054 | -0.17(-0.44%) |
Jun 01, 2012 | 37.23 | 37.87 | 37.07 | 37.30 | 383,609 | -1.04(-2.72%) |
May 31, 2012 | 39.13 | 39.13 | 37.45 | 38.34 | 316,352 | -0.70(-1.80%) |
May 30, 2012 | 39.91 | 39.98 | 38.85 | 39.04 | 177,280 | -1.57(-3.87%) |
May 29, 2012 | 40.12 | 40.96 | 40.06 | 40.61 | 200,945 | +1.04(+2.63%) |
May 25, 2012 | 39.56 | 39.93 | 39.36 | 39.57 | 137,634 | -0.02(-0.04%) |
May 24, 2012 | 40.12 | 40.27 | 39.12 | 39.59 | 205,020 | -0.52(-1.30%) |
May 23, 2012 | 39.01 | 40.12 | 38.68 | 40.11 | 157,559 | +0.60(+1.51%) |
May 22, 2012 | 39.95 | 40.61 | 39.23 | 39.51 | 199,082 | -0.36(-0.89%) |
May 21, 2012 | 38.49 | 39.93 | 38.47 | 39.87 | 178,772 | +1.61(+4.22%) |
May 18, 2012 | 38.79 | 39.27 | 38.14 | 38.26 | 251,464 | -0.38(-0.98%) |
May 17, 2012 | 39.00 | 39.38 | 38.57 | 38.64 | 196,233 | -0.26(-0.68%) |
May 16, 2012 | 39.50 | 40.17 | 38.90 | 38.90 | 173,385 | -0.41(-1.05%) |
May 15, 2012 | 40.39 | 40.48 | 39.17 | 39.31 | 176,333 | -1.03(-2.54%) |
May 14, 2012 | 40.53 | 40.65 | 40.12 | 40.34 | 198,387 | -0.85(-2.07%) |
May 11, 2012 | 41.06 | 41.89 | 41.00 | 41.19 | 157,481 | -0.22(-0.54%) |
May 10, 2012 | 41.83 | 42.12 | 41.36 | 41.42 | 156,191 | +0.09(+0.22%) |
May 09, 2012 | 40.94 | 41.69 | 40.60 | 41.32 | 190,857 | -0.39(-0.93%) |
May 08, 2012 | 41.36 | 41.76 | 40.49 | 41.71 | 535,013 | -0.10(-0.24%) |
May 07, 2012 | 41.70 | 42.12 | 41.09 | 41.81 | 263,694 | -0.05(-0.12%) |
May 04, 2012 | 43.06 | 43.06 | 41.66 | 41.86 | 156,577 | -1.58(-3.63%) |
May 03, 2012 | 44.42 | 44.42 | 43.33 | 43.44 | 221,484 | -0.95(-2.15%) |
May 02, 2012 | 44.42 | 44.57 | 44.14 | 44.39 | 87,091 | -0.45(-1.00%) |
May 01, 2012 | 44.33 | 45.33 | 44.11 | 44.84 | 119,044 | +0.56(+1.27%) |
Apr 30, 2012 | 43.86 | 44.38 | 43.72 | 44.28 | 195,684 | +0.26(+0.60%) |
Apr 27, 2012 | 44.64 | 44.64 | 43.82 | 44.01 | 87,643 | -0.24(-0.54%) |
Apr 26, 2012 | 43.84 | 44.39 | 43.60 | 44.25 | 441,394 | +0.22(+0.51%) |
Apr 25, 2012 | 43.86 | 44.04 | 43.36 | 44.03 | 113,751 | +0.69(+1.58%) |
Apr 24, 2012 | 42.99 | 43.83 | 42.73 | 43.34 | 225,928 | +0.59(+1.37%) |
Apr 23, 2012 | 42.14 | 43.00 | 41.80 | 42.75 | 128,455 | -0.21(-0.48%) |
Apr 20, 2012 | 43.61 | 44.25 | 42.90 | 42.96 | 194,389 | -0.04(-0.10%) |
Apr 19, 2012 | 43.19 | 43.75 | 42.77 | 43.00 | 264,610 | -0.07(-0.15%) |
Apr 18, 2012 | 42.75 | 43.62 | 42.75 | 43.07 | 142,146 | +0.20(+0.46%) |
Apr 17, 2012 | 42.52 | 43.06 | 42.46 | 42.87 | 190,325 | +0.86(+2.05%) |
Apr 16, 2012 | 42.98 | 43.05 | 41.88 | 42.01 | 300,950 | -0.73(-1.70%) |
Apr 13, 2012 | 43.65 | 43.71 | 42.70 | 42.74 | 116,317 | -1.12(-2.55%) |
Apr 12, 2012 | 42.55 | 44.02 | 42.55 | 43.85 | 490,717 | +1.44(+3.39%) |
Apr 11, 2012 | 42.77 | 42.93 | 42.33 | 42.42 | 262,656 | +0.34(+0.81%) |
Apr 10, 2012 | 42.83 | 42.95 | 41.75 | 42.08 | 316,122 | -0.87(-2.02%) |
Apr 09, 2012 | 42.81 | 43.53 | 42.72 | 42.95 | 173,887 | -0.67(-1.54%) |
Apr 05, 2012 | 43.61 | 44.33 | 43.49 | 43.61 | 156,689 | -0.17(-0.38%) |
Apr 04, 2012 | 43.98 | 44.26 | 43.52 | 43.78 | 184,738 | -0.80(-1.80%) |
Apr 03, 2012 | 44.57 | 44.81 | 44.05 | 44.58 | 188,945 | -0.03(-0.07%) |