Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 40.00 | 40.35 | 39.83 | 40.35 | 3,786,808 | +1.49(+3.83%) |
Jun 28, 2012 | 38.74 | 38.98 | 38.41 | 38.86 | 4,834,452 | -0.50(-1.26%) |
Jun 27, 2012 | 39.56 | 39.89 | 39.25 | 39.36 | 3,726,985 | +0.05(+0.12%) |
Jun 26, 2012 | 39.61 | 39.73 | 38.94 | 39.31 | 3,850,238 | -0.28(-0.71%) |
Jun 25, 2012 | 40.21 | 40.24 | 39.40 | 39.60 | 3,882,752 | -1.07(-2.63%) |
Jun 22, 2012 | 40.52 | 40.78 | 40.13 | 40.66 | 4,685,304 | +0.36(+0.90%) |
Jun 21, 2012 | 41.72 | 41.90 | 40.25 | 40.30 | 6,236,710 | -1.32(-3.17%) |
Jun 20, 2012 | 41.98 | 42.07 | 41.28 | 41.62 | 3,460,387 | -0.37(-0.88%) |
Jun 19, 2012 | 41.35 | 42.28 | 41.31 | 41.99 | 3,725,534 | +0.75(+1.82%) |
Jun 18, 2012 | 41.10 | 41.37 | 40.91 | 41.24 | 3,600,506 | -0.04(-0.09%) |
Jun 15, 2012 | 41.21 | 41.32 | 40.90 | 41.28 | 5,371,770 | +0.30(+0.74%) |
Jun 14, 2012 | 41.31 | 41.42 | 40.61 | 40.97 | 5,874,601 | -0.33(-0.81%) |
Jun 13, 2012 | 41.84 | 41.88 | 41.06 | 41.31 | 7,515,067 | -0.73(-1.73%) |
Jun 12, 2012 | 41.73 | 42.16 | 41.43 | 42.03 | 4,249,100 | +0.35(+0.84%) |
Jun 11, 2012 | 42.90 | 42.91 | 41.61 | 41.69 | 4,251,194 | -0.75(-1.77%) |
Jun 08, 2012 | 42.16 | 42.62 | 41.94 | 42.44 | 3,912,041 | +0.11(+0.27%) |
Jun 07, 2012 | 42.41 | 42.80 | 42.28 | 42.32 | 7,614,752 | +0.43(+1.03%) |
Jun 06, 2012 | 41.35 | 41.89 | 41.22 | 41.89 | 4,607,787 | +0.83(+2.03%) |
Jun 05, 2012 | 41.00 | 41.19 | 40.53 | 41.06 | 5,254,137 | -0.17(-0.40%) |
Jun 04, 2012 | 41.56 | 41.66 | 40.88 | 41.22 | 6,179,160 | -0.33(-0.80%) |
Jun 01, 2012 | 41.72 | 41.90 | 41.31 | 41.56 | 6,684,058 | -0.98(-2.32%) |
May 31, 2012 | 42.33 | 42.93 | 42.07 | 42.54 | 6,313,462 | +0.11(+0.27%) |
May 30, 2012 | 43.01 | 43.03 | 42.20 | 42.43 | 4,965,181 | -0.91(-2.10%) |
May 29, 2012 | 42.94 | 43.40 | 42.93 | 43.34 | 5,838,150 | +0.69(+1.62%) |
May 25, 2012 | 42.70 | 42.97 | 42.54 | 42.65 | 8,077,328 | +0.41(+0.97%) |
May 24, 2012 | 41.92 | 42.24 | 41.63 | 42.24 | 5,359,471 | +0.49(+1.18%) |
May 23, 2012 | 41.14 | 41.90 | 40.71 | 41.75 | 4,269,890 | +0.35(+0.84%) |
May 22, 2012 | 41.34 | 41.66 | 41.13 | 41.40 | 2,746,315 | +0.19(+0.46%) |
May 21, 2012 | 40.79 | 41.31 | 40.63 | 41.21 | 3,255,905 | +0.64(+1.57%) |
May 18, 2012 | 40.96 | 41.48 | 40.42 | 40.57 | 4,937,057 | -0.17(-0.41%) |
May 17, 2012 | 41.61 | 41.73 | 40.63 | 40.74 | 5,828,654 | -0.85(-2.04%) |
May 16, 2012 | 42.22 | 42.37 | 41.49 | 41.59 | 4,572,652 | -0.36(-0.87%) |
May 15, 2012 | 42.30 | 42.49 | 41.80 | 41.95 | 3,230,968 | -0.31(-0.73%) |
May 14, 2012 | 42.33 | 42.52 | 41.89 | 42.26 | 3,449,836 | -0.46(-1.08%) |
May 11, 2012 | 42.32 | 43.25 | 42.30 | 42.72 | 2,829,936 | +0.05(+0.11%) |
May 10, 2012 | 42.68 | 42.94 | 42.45 | 42.68 | 3,799,750 | +0.42(+0.99%) |
May 09, 2012 | 42.38 | 42.58 | 41.89 | 42.26 | 4,365,615 | -0.57(-1.33%) |
May 08, 2012 | 42.68 | 42.94 | 42.13 | 42.83 | 4,032,256 | -0.17(-0.41%) |
May 07, 2012 | 42.57 | 43.36 | 42.44 | 43.00 | 3,294,887 | +0.25(+0.58%) |
May 04, 2012 | 43.26 | 43.26 | 42.48 | 42.75 | 3,009,758 | -0.68(-1.57%) |
May 03, 2012 | 43.82 | 43.88 | 43.35 | 43.44 | 2,625,492 | -0.30(-0.69%) |
May 02, 2012 | 43.22 | 43.83 | 43.18 | 43.74 | 2,936,890 | +0.27(+0.63%) |
May 01, 2012 | 43.40 | 44.01 | 42.97 | 43.47 | 2,671,079 | -0.01(-0.02%) |
Apr 30, 2012 | 44.03 | 44.12 | 43.25 | 43.47 | 2,490,768 | -0.55(-1.26%) |
Apr 27, 2012 | 43.80 | 44.14 | 43.61 | 44.03 | 2,576,508 | +0.39(+0.89%) |
Apr 26, 2012 | 43.50 | 43.72 | 43.17 | 43.64 | 2,682,413 | +0.04(+0.09%) |
Apr 25, 2012 | 43.23 | 44.04 | 43.23 | 43.60 | 5,442,052 | +0.66(+1.54%) |
Apr 24, 2012 | 42.05 | 43.02 | 42.00 | 42.94 | 4,343,441 | +1.11(+2.64%) |
Apr 23, 2012 | 41.77 | 41.91 | 41.19 | 41.84 | 4,638,948 | -0.43(-1.02%) |
Apr 20, 2012 | 42.11 | 42.58 | 42.09 | 42.27 | 4,970,342 | +0.29(+0.69%) |
Apr 19, 2012 | 42.35 | 42.62 | 41.75 | 41.98 | 4,170,235 | -0.39(-0.91%) |
Apr 18, 2012 | 42.05 | 42.47 | 41.79 | 42.37 | 2,818,683 | +0.11(+0.27%) |
Apr 17, 2012 | 42.05 | 42.62 | 41.94 | 42.25 | 4,202,364 | +0.47(+1.12%) |
Apr 16, 2012 | 41.76 | 42.13 | 41.44 | 41.78 | 5,412,029 | +0.25(+0.60%) |
Apr 13, 2012 | 42.16 | 42.53 | 41.51 | 41.53 | 6,279,735 | -1.42(-3.30%) |
Apr 12, 2012 | 41.99 | 42.99 | 41.91 | 42.95 | 2,758,210 | +1.01(+2.40%) |
Apr 11, 2012 | 41.97 | 42.14 | 41.83 | 41.94 | 3,621,644 | +0.46(+1.11%) |
Apr 10, 2012 | 41.95 | 42.05 | 41.40 | 41.48 | 3,757,860 | -0.58(-1.37%) |
Apr 09, 2012 | 42.18 | 42.22 | 41.78 | 42.06 | 2,735,055 | -0.61(-1.42%) |
Apr 05, 2012 | 42.62 | 42.83 | 42.44 | 42.66 | 2,400,789 | -0.08(-0.18%) |
Apr 04, 2012 | 42.77 | 42.82 | 42.43 | 42.74 | 3,003,243 | -0.40(-0.93%) |
Apr 03, 2012 | 43.24 | 43.33 | 42.81 | 43.14 | 3,135,968 | -0.17(-0.40%) |