Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 45.44 | 46.23 | 45.29 | 46.23 | 7,357,349 | +1.55(+3.46%) |
Jun 28, 2012 | 44.28 | 44.77 | 43.63 | 44.68 | 4,768,909 | +0.21(+0.46%) |
Jun 27, 2012 | 44.51 | 44.72 | 44.20 | 44.47 | 3,554,989 | +0.04(+0.10%) |
Jun 26, 2012 | 44.28 | 44.56 | 43.77 | 44.43 | 5,034,486 | +0.29(+0.66%) |
Jun 25, 2012 | 44.63 | 44.68 | 43.73 | 44.14 | 5,582,588 | -0.99(-2.19%) |
Jun 22, 2012 | 43.78 | 45.15 | 43.78 | 45.13 | 25,442,516 | +0.40(+0.88%) |
Jun 21, 2012 | 45.53 | 45.95 | 44.68 | 44.73 | 8,526,764 | -0.71(-1.56%) |
Jun 20, 2012 | 45.66 | 45.70 | 45.02 | 45.44 | 7,249,448 | -0.43(-0.95%) |
Jun 19, 2012 | 46.13 | 46.42 | 45.73 | 45.88 | 6,857,498 | +0.09(+0.19%) |
Jun 18, 2012 | 44.37 | 46.10 | 44.30 | 45.79 | 7,468,102 | +1.29(+2.89%) |
Jun 15, 2012 | 44.44 | 44.72 | 44.17 | 44.51 | 8,544,862 | +0.48(+1.08%) |
Jun 14, 2012 | 43.61 | 44.25 | 43.24 | 44.03 | 4,519,510 | +0.52(+1.19%) |
Jun 13, 2012 | 43.07 | 44.02 | 43.03 | 43.51 | 5,128,114 | +0.05(+0.12%) |
Jun 12, 2012 | 42.62 | 43.48 | 42.53 | 43.46 | 5,323,832 | +0.99(+2.34%) |
Jun 11, 2012 | 43.11 | 43.38 | 42.40 | 42.47 | 4,315,361 | -0.40(-0.93%) |
Jun 08, 2012 | 42.51 | 42.91 | 42.08 | 42.87 | 5,163,314 | +0.14(+0.33%) |
Jun 07, 2012 | 43.46 | 43.78 | 42.63 | 42.73 | 6,376,903 | +0.04(+0.09%) |
Jun 06, 2012 | 41.60 | 42.71 | 41.59 | 42.69 | 5,276,826 | +1.20(+2.89%) |
Jun 05, 2012 | 41.04 | 41.70 | 40.88 | 41.49 | 5,987,960 | +0.24(+0.59%) |
Jun 04, 2012 | 41.91 | 42.03 | 40.74 | 41.24 | 8,066,333 | -0.64(-1.54%) |
Jun 01, 2012 | 42.50 | 42.82 | 41.85 | 41.89 | 7,901,223 | -1.27(-2.95%) |
May 31, 2012 | 42.51 | 43.57 | 42.12 | 43.16 | 6,688,782 | +0.60(+1.40%) |
May 30, 2012 | 43.23 | 43.25 | 42.49 | 42.56 | 5,517,679 | -1.06(-2.42%) |
May 29, 2012 | 43.56 | 43.72 | 43.20 | 43.62 | 4,425,054 | +0.51(+1.18%) |
May 25, 2012 | 43.33 | 43.51 | 42.93 | 43.11 | 4,003,357 | -0.39(-0.89%) |
May 24, 2012 | 43.57 | 43.75 | 42.96 | 43.50 | 5,413,416 | +0.15(+0.36%) |
May 23, 2012 | 42.54 | 43.55 | 42.16 | 43.35 | 6,282,162 | +0.43(+1.00%) |
May 22, 2012 | 42.64 | 43.68 | 42.52 | 42.92 | 7,721,471 | +0.46(+1.09%) |
May 21, 2012 | 41.46 | 42.51 | 41.31 | 42.46 | 5,426,474 | +1.16(+2.81%) |
May 18, 2012 | 41.75 | 42.39 | 41.19 | 41.30 | 8,942,507 | -0.38(-0.92%) |
May 17, 2012 | 43.20 | 43.75 | 41.49 | 41.68 | 12,380,003 | -1.48(-3.43%) |
May 16, 2012 | 43.55 | 44.00 | 43.13 | 43.16 | 6,600,959 | -0.16(-0.36%) |
May 15, 2012 | 42.70 | 43.85 | 42.61 | 43.32 | 8,758,493 | +0.52(+1.21%) |
May 14, 2012 | 42.82 | 43.10 | 42.49 | 42.80 | 5,856,642 | -0.43(-0.99%) |
May 11, 2012 | 43.11 | 43.74 | 43.10 | 43.23 | 5,210,487 | -0.09(-0.20%) |
May 10, 2012 | 43.50 | 43.99 | 43.14 | 43.32 | 4,818,857 | +0.20(+0.46%) |
May 09, 2012 | 43.09 | 43.56 | 43.03 | 43.12 | 9,623,761 | -0.46(-1.05%) |
May 08, 2012 | 43.59 | 43.65 | 42.97 | 43.58 | 7,843,307 | -0.21(-0.48%) |
May 07, 2012 | 43.56 | 44.00 | 43.45 | 43.79 | 5,004,952 | +0.01(+0.03%) |
May 04, 2012 | 43.91 | 44.03 | 43.46 | 43.78 | 7,603,428 | -0.18(-0.40%) |
May 03, 2012 | 44.37 | 44.76 | 43.93 | 43.95 | 6,524,672 | -0.38(-0.85%) |
May 02, 2012 | 43.84 | 44.53 | 43.69 | 44.33 | 5,692,699 | +0.09(+0.20%) |
May 01, 2012 | 43.43 | 44.59 | 43.43 | 44.24 | 7,790,860 | +0.91(+2.11%) |
Apr 30, 2012 | 43.83 | 43.91 | 43.16 | 43.33 | 4,705,169 | -0.56(-1.27%) |
Apr 27, 2012 | 43.95 | 44.12 | 43.67 | 43.89 | 4,764,978 | +0.20(+0.46%) |
Apr 26, 2012 | 43.61 | 43.76 | 43.19 | 43.69 | 5,386,348 | -0.05(-0.11%) |
Apr 25, 2012 | 42.85 | 43.80 | 42.67 | 43.73 | 10,343,878 | +1.14(+2.69%) |
Apr 24, 2012 | 41.96 | 42.59 | 41.96 | 42.59 | 8,191,134 | +0.59(+1.39%) |
Apr 23, 2012 | 40.79 | 42.03 | 40.75 | 42.00 | 13,462,694 | +0.67(+1.62%) |
Apr 20, 2012 | 40.81 | 41.40 | 40.40 | 41.33 | 10,958,626 | +0.60(+1.48%) |
Apr 19, 2012 | 41.34 | 42.52 | 40.21 | 40.73 | 18,880,314 | -1.52(-3.60%) |
Apr 18, 2012 | 42.10 | 42.57 | 41.91 | 42.25 | 7,779,416 | +0.17(+0.41%) |
Apr 17, 2012 | 41.83 | 42.26 | 41.72 | 42.08 | 6,474,841 | +0.43(+1.03%) |
Apr 16, 2012 | 41.75 | 42.20 | 41.60 | 41.65 | 6,103,791 | +0.02(+0.05%) |
Apr 13, 2012 | 41.73 | 41.88 | 41.43 | 41.63 | 6,254,650 | -0.29(-0.70%) |
Apr 12, 2012 | 40.89 | 42.07 | 40.79 | 41.93 | 7,152,330 | +1.16(+2.84%) |
Apr 11, 2012 | 40.98 | 41.31 | 40.70 | 40.77 | 5,828,883 | +0.32(+0.78%) |
Apr 10, 2012 | 40.75 | 41.06 | 40.11 | 40.46 | 11,528,776 | -0.46(-1.13%) |
Apr 09, 2012 | 41.36 | 41.36 | 40.89 | 40.92 | 6,783,219 | -0.95(-2.27%) |
Apr 05, 2012 | 41.56 | 42.13 | 41.45 | 41.87 | 5,860,378 | +0.10(+0.25%) |
Apr 04, 2012 | 41.23 | 42.07 | 41.23 | 41.77 | 9,501,515 | +0.24(+0.58%) |
Apr 03, 2012 | 42.05 | 42.18 | 40.81 | 41.52 | 11,471,793 | -0.71(-1.69%) |