Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 39.93 | 40.00 | 39.63 | 39.92 | 2,247,603 | +1.12(+2.87%) |
Jun 28, 2012 | 38.50 | 38.84 | 38.12 | 38.81 | 1,353,208 | +0.08(+0.20%) |
Jun 27, 2012 | 38.18 | 38.89 | 38.07 | 38.73 | 1,971,408 | +0.70(+1.83%) |
Jun 26, 2012 | 37.80 | 38.39 | 37.61 | 38.04 | 1,968,578 | +0.27(+0.71%) |
Jun 25, 2012 | 38.21 | 38.21 | 37.27 | 37.77 | 2,279,473 | -1.05(-2.72%) |
Jun 22, 2012 | 38.14 | 39.16 | 38.14 | 38.82 | 3,509,219 | +0.91(+2.40%) |
Jun 21, 2012 | 39.21 | 39.28 | 37.88 | 37.92 | 2,420,924 | -1.15(-2.95%) |
Jun 20, 2012 | 38.82 | 39.64 | 38.73 | 39.07 | 3,015,509 | +0.34(+0.87%) |
Jun 19, 2012 | 38.11 | 38.95 | 37.91 | 38.73 | 2,507,869 | +0.80(+2.11%) |
Jun 18, 2012 | 37.70 | 37.98 | 37.48 | 37.93 | 1,594,958 | -0.08(-0.20%) |
Jun 15, 2012 | 36.73 | 38.03 | 36.73 | 38.01 | 3,457,045 | +1.40(+3.82%) |
Jun 14, 2012 | 36.25 | 36.71 | 36.14 | 36.61 | 2,117,582 | +0.52(+1.44%) |
Jun 13, 2012 | 36.69 | 36.73 | 35.95 | 36.09 | 2,122,662 | -0.83(-2.26%) |
Jun 12, 2012 | 36.65 | 36.95 | 36.24 | 36.92 | 2,147,329 | +0.58(+1.60%) |
Jun 11, 2012 | 37.65 | 37.65 | 36.30 | 36.34 | 1,918,791 | -0.73(-1.98%) |
Jun 08, 2012 | 36.67 | 37.21 | 36.19 | 37.08 | 2,051,464 | +0.21(+0.56%) |
Jun 07, 2012 | 37.72 | 37.96 | 36.81 | 36.87 | 2,659,138 | -0.08(-0.23%) |
Jun 06, 2012 | 35.81 | 36.95 | 35.73 | 36.95 | 2,137,529 | +1.38(+3.87%) |
Jun 05, 2012 | 34.58 | 35.73 | 34.51 | 35.58 | 2,190,796 | +0.85(+2.44%) |
Jun 04, 2012 | 35.23 | 35.44 | 34.58 | 34.73 | 1,951,331 | -0.27(-0.76%) |
Jun 01, 2012 | 35.68 | 35.72 | 34.97 | 35.00 | 3,088,447 | -1.61(-4.40%) |
May 31, 2012 | 36.54 | 36.95 | 36.03 | 36.61 | 2,787,514 | +0.00(+0.00%) |
May 30, 2012 | 36.55 | 36.78 | 36.46 | 36.61 | 2,504,970 | -0.37(-0.99%) |
May 29, 2012 | 36.76 | 37.08 | 36.67 | 36.98 | 1,425,963 | +0.47(+1.30%) |
May 25, 2012 | 36.52 | 36.92 | 36.43 | 36.50 | 1,940,758 | -0.09(-0.25%) |
May 24, 2012 | 36.39 | 36.62 | 36.01 | 36.59 | 2,278,957 | +0.44(+1.23%) |
May 23, 2012 | 35.76 | 36.27 | 35.46 | 36.15 | 2,462,313 | +0.01(+0.02%) |
May 22, 2012 | 36.52 | 36.97 | 35.91 | 36.14 | 1,984,710 | -0.15(-0.40%) |
May 21, 2012 | 35.50 | 36.30 | 35.26 | 36.29 | 1,827,691 | +0.83(+2.35%) |
May 18, 2012 | 36.30 | 36.48 | 35.39 | 35.46 | 2,189,285 | -0.60(-1.67%) |
May 17, 2012 | 36.52 | 36.70 | 36.05 | 36.06 | 2,530,763 | -0.50(-1.36%) |
May 16, 2012 | 37.79 | 37.92 | 36.53 | 36.56 | 2,594,532 | -1.02(-2.70%) |
May 15, 2012 | 37.88 | 38.21 | 37.52 | 37.57 | 1,457,059 | -0.37(-0.97%) |
May 14, 2012 | 37.87 | 38.41 | 37.70 | 37.94 | 2,305,613 | -0.62(-1.60%) |
May 11, 2012 | 38.33 | 38.98 | 37.98 | 38.56 | 1,320,600 | -0.24(-0.61%) |
May 10, 2012 | 38.95 | 39.36 | 38.67 | 38.79 | 1,267,495 | +0.14(+0.36%) |
May 09, 2012 | 38.68 | 39.07 | 38.44 | 38.66 | 2,446,117 | -0.70(-1.77%) |
May 08, 2012 | 39.42 | 39.67 | 38.89 | 39.35 | 2,286,137 | -0.43(-1.08%) |
May 07, 2012 | 39.50 | 39.90 | 39.29 | 39.78 | 1,968,986 | +0.05(+0.13%) |
May 04, 2012 | 40.02 | 40.19 | 39.11 | 39.73 | 2,484,737 | -0.61(-1.52%) |
May 03, 2012 | 40.83 | 40.91 | 40.13 | 40.34 | 2,364,333 | -0.47(-1.14%) |
May 02, 2012 | 41.01 | 41.10 | 40.54 | 40.80 | 2,127,806 | -0.38(-0.93%) |
May 01, 2012 | 40.96 | 41.75 | 40.96 | 41.19 | 1,934,814 | +0.04(+0.09%) |
Apr 30, 2012 | 41.06 | 41.35 | 40.90 | 41.15 | 1,328,085 | +0.10(+0.24%) |
Apr 27, 2012 | 41.21 | 41.41 | 40.79 | 41.05 | 1,857,715 | -0.13(-0.31%) |
Apr 26, 2012 | 40.59 | 41.36 | 40.43 | 41.18 | 2,319,369 | +0.49(+1.21%) |
Apr 25, 2012 | 40.24 | 40.76 | 40.11 | 40.68 | 2,528,477 | +0.87(+2.19%) |
Apr 24, 2012 | 39.79 | 40.15 | 39.06 | 39.81 | 4,396,169 | -0.30(-0.74%) |
Apr 23, 2012 | 39.80 | 40.32 | 39.43 | 40.11 | 2,780,849 | -0.46(-1.14%) |
Apr 20, 2012 | 40.85 | 41.07 | 40.45 | 40.57 | 2,117,958 | -0.08(-0.21%) |
Apr 19, 2012 | 40.90 | 41.17 | 40.27 | 40.65 | 2,531,848 | -0.30(-0.74%) |
Apr 18, 2012 | 41.49 | 41.63 | 40.91 | 40.96 | 2,005,245 | -0.92(-2.19%) |
Apr 17, 2012 | 41.15 | 42.12 | 41.10 | 41.88 | 2,031,226 | +1.16(+2.85%) |
Apr 16, 2012 | 40.61 | 40.92 | 40.37 | 40.71 | 2,000,565 | +0.39(+0.96%) |
Apr 13, 2012 | 41.31 | 41.33 | 40.33 | 40.33 | 2,173,135 | -1.21(-2.92%) |
Apr 12, 2012 | 41.05 | 41.66 | 41.01 | 41.54 | 2,329,226 | +0.67(+1.63%) |
Apr 11, 2012 | 41.12 | 41.60 | 40.79 | 40.87 | 1,925,967 | +0.48(+1.18%) |
Apr 10, 2012 | 41.33 | 41.55 | 40.36 | 40.40 | 2,405,653 | -0.94(-2.28%) |
Apr 09, 2012 | 41.19 | 41.58 | 41.16 | 41.34 | 2,080,198 | -0.81(-1.93%) |
Apr 05, 2012 | 42.19 | 42.47 | 41.75 | 42.15 | 2,328,591 | -0.41(-0.96%) |
Apr 04, 2012 | 42.73 | 43.04 | 42.45 | 42.56 | 1,664,706 | -0.68(-1.56%) |
Apr 03, 2012 | 43.62 | 43.71 | 43.00 | 43.23 | 1,758,470 | -0.61(-1.38%) |