Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 35.82 | 39.04 | 35.67 | 38.76 | 136,569 | +3.63(+10.33%) |
Jun 28, 2012 | 35.05 | 35.13 | 34.41 | 35.13 | 369,443 | -0.37(-1.03%) |
Jun 27, 2012 | 34.88 | 35.96 | 34.88 | 35.49 | 114,246 | +0.49(+1.41%) |
Jun 26, 2012 | 35.45 | 35.80 | 34.72 | 35.00 | 171,208 | -0.55(-1.54%) |
Jun 25, 2012 | 36.87 | 37.16 | 34.82 | 35.54 | 165,812 | -2.00(-5.33%) |
Jun 22, 2012 | 37.56 | 37.80 | 36.55 | 37.55 | 106,781 | +0.36(+0.96%) |
Jun 21, 2012 | 38.90 | 38.92 | 36.68 | 37.19 | 78,961 | -1.70(-4.36%) |
Jun 20, 2012 | 39.74 | 40.25 | 38.50 | 38.88 | 86,526 | -1.02(-2.55%) |
Jun 19, 2012 | 38.41 | 40.36 | 38.37 | 39.90 | 100,376 | +1.83(+4.82%) |
Jun 18, 2012 | 38.72 | 38.85 | 37.71 | 38.07 | 93,181 | -0.86(-2.21%) |
Jun 15, 2012 | 39.11 | 39.17 | 38.19 | 38.93 | 286,812 | -0.21(-0.52%) |
Jun 14, 2012 | 38.53 | 39.31 | 38.25 | 39.14 | 96,095 | +0.78(+2.02%) |
Jun 13, 2012 | 38.08 | 38.92 | 37.56 | 38.36 | 107,582 | +0.06(+0.16%) |
Jun 12, 2012 | 37.81 | 38.60 | 37.02 | 38.30 | 129,944 | +0.79(+2.11%) |
Jun 11, 2012 | 39.11 | 39.42 | 37.40 | 37.51 | 119,218 | -0.97(-2.51%) |
Jun 08, 2012 | 38.89 | 39.49 | 37.76 | 38.47 | 94,125 | -0.64(-1.63%) |
Jun 07, 2012 | 39.35 | 40.41 | 38.95 | 39.11 | 108,211 | +0.46(+1.18%) |
Jun 06, 2012 | 38.55 | 39.07 | 38.08 | 38.66 | 65,337 | +0.40(+1.03%) |
Jun 05, 2012 | 37.54 | 38.35 | 37.54 | 38.26 | 82,625 | +0.43(+1.13%) |
Jun 04, 2012 | 38.75 | 38.82 | 36.80 | 37.83 | 139,277 | -0.48(-1.25%) |
Jun 01, 2012 | 37.61 | 39.05 | 37.61 | 38.31 | 103,757 | -0.49(-1.25%) |
May 31, 2012 | 39.74 | 39.74 | 37.71 | 38.80 | 171,486 | -0.96(-2.41%) |
May 30, 2012 | 40.61 | 40.86 | 39.44 | 39.76 | 86,649 | -1.48(-3.60%) |
May 29, 2012 | 42.07 | 42.80 | 40.77 | 41.24 | 104,780 | -0.14(-0.33%) |
May 25, 2012 | 42.19 | 42.31 | 40.89 | 41.38 | 108,010 | -0.86(-2.04%) |
May 24, 2012 | 43.03 | 43.50 | 41.68 | 42.24 | 92,500 | -0.80(-1.85%) |
May 23, 2012 | 40.49 | 43.13 | 39.24 | 43.04 | 176,190 | +1.77(+4.30%) |
May 22, 2012 | 43.20 | 43.24 | 40.71 | 41.27 | 86,111 | -1.87(-4.34%) |
May 21, 2012 | 41.71 | 43.35 | 41.60 | 43.14 | 64,028 | +1.58(+3.81%) |
May 18, 2012 | 41.42 | 43.46 | 40.64 | 41.55 | 104,650 | -0.02(-0.04%) |
May 17, 2012 | 42.61 | 43.22 | 41.56 | 41.57 | 80,242 | -0.86(-2.04%) |
May 16, 2012 | 43.86 | 44.37 | 42.43 | 42.43 | 56,697 | -1.20(-2.76%) |
May 15, 2012 | 44.41 | 44.62 | 43.30 | 43.64 | 48,381 | -0.73(-1.66%) |
May 14, 2012 | 45.30 | 45.55 | 44.33 | 44.37 | 70,374 | -1.76(-3.81%) |
May 11, 2012 | 46.10 | 47.32 | 45.56 | 46.13 | 64,094 | -0.58(-1.23%) |
May 10, 2012 | 46.55 | 46.98 | 45.61 | 46.71 | 68,054 | +0.65(+1.41%) |
May 09, 2012 | 46.06 | 46.97 | 45.62 | 46.05 | 55,249 | -0.92(-1.95%) |
May 08, 2012 | 46.37 | 47.31 | 45.08 | 46.97 | 162,755 | -0.04(-0.08%) |
May 07, 2012 | 47.04 | 47.64 | 46.60 | 47.01 | 78,803 | -0.30(-0.64%) |
May 04, 2012 | 47.51 | 47.96 | 47.06 | 47.31 | 130,855 | -0.54(-1.12%) |
May 03, 2012 | 47.25 | 47.91 | 46.62 | 47.85 | 135,393 | +0.47(+0.99%) |
May 02, 2012 | 46.96 | 47.41 | 46.24 | 47.38 | 64,071 | -0.27(-0.56%) |
May 01, 2012 | 47.10 | 49.69 | 47.10 | 47.65 | 102,073 | +0.39(+0.82%) |
Apr 30, 2012 | 47.59 | 47.98 | 46.79 | 47.26 | 90,643 | -0.59(-1.24%) |
Apr 27, 2012 | 47.30 | 48.53 | 46.81 | 47.85 | 83,572 | +0.83(+1.76%) |
Apr 26, 2012 | 46.66 | 47.27 | 46.26 | 47.02 | 78,495 | +0.15(+0.32%) |
Apr 25, 2012 | 45.74 | 47.24 | 44.67 | 46.87 | 131,626 | +2.02(+4.51%) |
Apr 24, 2012 | 43.61 | 45.15 | 43.24 | 44.85 | 65,207 | +1.31(+3.01%) |
Apr 23, 2012 | 43.98 | 44.58 | 42.87 | 43.54 | 65,754 | -1.39(-3.10%) |
Apr 20, 2012 | 45.18 | 45.65 | 44.61 | 44.93 | 158,513 | +0.70(+1.59%) |
Apr 19, 2012 | 45.27 | 45.82 | 43.85 | 44.23 | 149,050 | -0.89(-1.96%) |
Apr 18, 2012 | 46.18 | 46.34 | 44.91 | 45.12 | 65,131 | -1.29(-2.78%) |
Apr 17, 2012 | 46.31 | 47.98 | 45.53 | 46.40 | 115,704 | +0.60(+1.31%) |
Apr 16, 2012 | 45.40 | 46.66 | 44.77 | 45.80 | 102,917 | +0.99(+2.20%) |
Apr 13, 2012 | 46.77 | 46.77 | 44.58 | 44.82 | 99,006 | -2.25(-4.78%) |
Apr 12, 2012 | 44.18 | 47.36 | 44.18 | 47.07 | 84,094 | +2.83(+6.41%) |
Apr 11, 2012 | 44.68 | 45.09 | 43.77 | 44.24 | 78,809 | +0.11(+0.24%) |
Apr 10, 2012 | 46.81 | 47.14 | 43.15 | 44.13 | 217,218 | -2.64(-5.64%) |
Apr 09, 2012 | 45.91 | 47.28 | 45.91 | 46.77 | 84,977 | -0.14(-0.29%) |
Apr 05, 2012 | 46.16 | 47.19 | 45.62 | 46.90 | 105,247 | +0.36(+0.77%) |
Apr 04, 2012 | 46.91 | 46.91 | 45.53 | 46.55 | 112,125 | -1.10(-2.31%) |
Apr 03, 2012 | 48.69 | 48.69 | 47.10 | 47.65 | 88,162 | -1.31(-2.68%) |