Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 44.31 | 44.41 | 43.67 | 44.20 | 4,611,109 | +0.97(+2.24%) |
Jun 28, 2012 | 42.56 | 43.27 | 42.27 | 43.23 | 3,565,676 | +0.23(+0.55%) |
Jun 27, 2012 | 42.99 | 43.19 | 42.51 | 43.00 | 3,910,922 | +0.02(+0.06%) |
Jun 26, 2012 | 42.30 | 43.23 | 42.18 | 42.98 | 4,203,225 | +0.77(+1.82%) |
Jun 25, 2012 | 41.84 | 42.58 | 41.76 | 42.21 | 3,863,862 | -0.60(-1.40%) |
Jun 22, 2012 | 43.21 | 43.36 | 42.66 | 42.81 | 9,560,557 | -0.08(-0.19%) |
Jun 21, 2012 | 44.36 | 44.42 | 42.81 | 42.89 | 5,294,805 | -1.13(-2.57%) |
Jun 20, 2012 | 44.61 | 44.80 | 43.70 | 44.02 | 5,622,890 | -0.50(-1.13%) |
Jun 19, 2012 | 44.01 | 44.71 | 43.99 | 44.52 | 5,127,784 | +0.76(+1.74%) |
Jun 18, 2012 | 43.35 | 43.95 | 43.13 | 43.76 | 4,274,787 | +0.24(+0.56%) |
Jun 15, 2012 | 43.28 | 43.68 | 42.94 | 43.52 | 11,670,673 | +0.65(+1.51%) |
Jun 14, 2012 | 42.31 | 43.15 | 42.02 | 42.87 | 5,434,559 | +0.76(+1.81%) |
Jun 13, 2012 | 42.65 | 42.91 | 41.85 | 42.11 | 6,785,625 | -0.82(-1.90%) |
Jun 12, 2012 | 42.19 | 43.13 | 41.62 | 42.93 | 5,695,079 | +1.05(+2.51%) |
Jun 11, 2012 | 43.06 | 43.11 | 41.84 | 41.88 | 5,462,678 | -0.66(-1.54%) |
Jun 08, 2012 | 41.12 | 42.55 | 41.06 | 42.53 | 5,197,326 | +1.15(+2.77%) |
Jun 07, 2012 | 41.63 | 42.01 | 41.10 | 41.38 | 6,408,023 | +0.45(+1.11%) |
Jun 06, 2012 | 41.10 | 41.41 | 40.73 | 40.93 | 6,688,070 | +0.27(+0.68%) |
Jun 05, 2012 | 39.30 | 40.71 | 39.26 | 40.65 | 7,072,919 | +1.29(+3.27%) |
Jun 04, 2012 | 39.25 | 39.84 | 38.81 | 39.37 | 6,242,257 | +0.23(+0.58%) |
Jun 01, 2012 | 40.54 | 40.59 | 38.84 | 39.14 | 8,741,742 | -2.40(-5.78%) |
May 31, 2012 | 41.18 | 41.90 | 40.56 | 41.54 | 4,618,640 | +0.32(+0.76%) |
May 30, 2012 | 41.59 | 41.59 | 40.80 | 41.23 | 4,932,827 | -0.73(-1.73%) |
May 29, 2012 | 41.61 | 42.05 | 41.18 | 41.96 | 3,608,036 | +0.61(+1.47%) |
May 25, 2012 | 41.64 | 41.99 | 41.21 | 41.35 | 3,489,765 | -0.48(-1.14%) |
May 24, 2012 | 41.23 | 41.83 | 41.02 | 41.83 | 5,977,452 | +1.12(+2.74%) |
May 23, 2012 | 40.18 | 40.81 | 39.64 | 40.71 | 5,783,096 | +0.04(+0.10%) |
May 22, 2012 | 40.48 | 41.63 | 40.35 | 40.67 | 5,609,946 | +0.33(+0.82%) |
May 21, 2012 | 39.74 | 40.54 | 39.51 | 40.34 | 5,365,331 | +0.61(+1.53%) |
May 18, 2012 | 40.37 | 40.48 | 39.55 | 39.73 | 6,427,935 | -0.54(-1.35%) |
May 17, 2012 | 40.56 | 40.99 | 40.21 | 40.27 | 6,604,831 | -0.40(-0.99%) |
May 16, 2012 | 41.71 | 42.06 | 40.66 | 40.68 | 8,151,875 | -0.75(-1.82%) |
May 15, 2012 | 41.96 | 42.40 | 41.33 | 41.43 | 8,691,862 | -0.83(-1.97%) |
May 14, 2012 | 43.35 | 43.52 | 42.26 | 42.26 | 5,206,117 | -1.66(-3.79%) |
May 11, 2012 | 43.43 | 44.22 | 43.30 | 43.93 | 5,525,673 | +0.05(+0.11%) |
May 10, 2012 | 43.71 | 44.39 | 43.70 | 43.88 | 5,634,309 | +0.63(+1.46%) |
May 09, 2012 | 43.27 | 43.56 | 42.59 | 43.25 | 6,728,105 | -0.44(-1.00%) |
May 08, 2012 | 44.13 | 44.46 | 43.05 | 43.69 | 6,926,166 | -0.47(-1.06%) |
May 07, 2012 | 43.69 | 44.48 | 43.69 | 44.15 | 3,785,106 | +0.11(+0.24%) |
May 04, 2012 | 44.36 | 44.61 | 43.48 | 44.05 | 5,865,440 | -0.84(-1.87%) |
May 03, 2012 | 45.48 | 45.52 | 44.74 | 44.89 | 4,205,727 | -0.42(-0.93%) |
May 02, 2012 | 45.12 | 45.49 | 44.61 | 45.31 | 4,683,123 | +0.05(+0.11%) |
May 01, 2012 | 44.66 | 45.97 | 44.66 | 45.26 | 3,882,888 | +0.44(+0.97%) |
Apr 30, 2012 | 45.12 | 45.33 | 44.52 | 44.82 | 3,116,784 | -0.47(-1.03%) |
Apr 27, 2012 | 44.52 | 45.47 | 44.48 | 45.29 | 5,335,504 | +0.99(+2.22%) |
Apr 26, 2012 | 44.27 | 44.82 | 43.87 | 44.31 | 5,431,288 | -0.06(-0.15%) |
Apr 25, 2012 | 44.30 | 44.51 | 43.74 | 44.37 | 5,406,819 | +0.45(+1.03%) |
Apr 24, 2012 | 43.76 | 44.59 | 43.66 | 43.92 | 7,101,024 | +0.23(+0.52%) |
Apr 23, 2012 | 43.44 | 43.81 | 43.10 | 43.69 | 6,543,408 | +0.19(+0.43%) |
Apr 20, 2012 | 44.26 | 44.43 | 43.48 | 43.51 | 8,475,549 | -0.06(-0.15%) |
Apr 19, 2012 | 43.78 | 43.99 | 43.22 | 43.57 | 5,708,818 | -0.27(-0.61%) |
Apr 18, 2012 | 43.36 | 44.42 | 43.13 | 43.84 | 4,563,632 | +0.19(+0.44%) |
Apr 17, 2012 | 43.40 | 43.90 | 42.99 | 43.64 | 4,824,351 | +0.60(+1.39%) |
Apr 16, 2012 | 43.52 | 43.90 | 42.71 | 43.05 | 5,546,759 | -0.15(-0.36%) |
Apr 13, 2012 | 44.06 | 44.07 | 43.14 | 43.20 | 4,300,053 | -0.95(-2.16%) |
Apr 12, 2012 | 43.40 | 44.22 | 43.18 | 44.15 | 4,145,119 | +0.74(+1.71%) |
Apr 11, 2012 | 43.02 | 43.56 | 42.91 | 43.41 | 6,868,730 | +0.84(+1.97%) |
Apr 10, 2012 | 43.69 | 43.97 | 42.42 | 42.57 | 8,370,666 | -1.25(-2.86%) |
Apr 09, 2012 | 44.23 | 44.26 | 43.59 | 43.82 | 5,591,601 | -1.14(-2.53%) |
Apr 05, 2012 | 44.53 | 45.42 | 44.49 | 44.96 | 5,427,593 | +0.21(+0.47%) |
Apr 04, 2012 | 44.80 | 45.33 | 44.44 | 44.75 | 5,964,976 | -0.77(-1.69%) |
Apr 03, 2012 | 45.52 | 45.68 | 45.07 | 45.52 | 4,357,572 | -0.02(-0.04%) |