Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 43.17 | 43.45 | 42.75 | 43.35 | 103,836 | +1.11(+2.63%) |
Jun 28, 2012 | 42.23 | 42.65 | 41.66 | 42.24 | 63,044 | -0.15(-0.35%) |
Jun 27, 2012 | 41.96 | 42.43 | 41.95 | 42.39 | 44,144 | +0.54(+1.28%) |
Jun 26, 2012 | 41.88 | 42.00 | 41.54 | 41.85 | 504,445 | +0.06(+0.15%) |
Jun 25, 2012 | 41.66 | 41.83 | 41.52 | 41.79 | 47,021 | -0.44(-1.05%) |
Jun 22, 2012 | 41.77 | 42.30 | 41.68 | 42.23 | 42,549 | +0.62(+1.49%) |
Jun 21, 2012 | 42.39 | 42.48 | 41.54 | 41.61 | 43,293 | -0.86(-2.03%) |
Jun 20, 2012 | 42.52 | 42.69 | 42.27 | 42.48 | 174,195 | -0.04(-0.10%) |
Jun 19, 2012 | 41.85 | 42.67 | 41.85 | 42.52 | 84,296 | +0.81(+1.94%) |
Jun 18, 2012 | 41.60 | 41.90 | 41.38 | 41.71 | 86,951 | -0.13(-0.31%) |
Jun 15, 2012 | 41.38 | 41.84 | 41.24 | 41.84 | 22,641 | +0.58(+1.40%) |
Jun 14, 2012 | 40.95 | 41.35 | 40.88 | 41.26 | 19,573 | +0.60(+1.49%) |
Jun 13, 2012 | 41.01 | 41.25 | 40.53 | 40.65 | 21,788 | -0.40(-0.96%) |
Jun 12, 2012 | 40.65 | 41.06 | 40.35 | 41.05 | 157,168 | +0.53(+1.32%) |
Jun 11, 2012 | 41.94 | 41.97 | 40.48 | 40.52 | 66,059 | -0.85(-2.04%) |
Jun 08, 2012 | 40.77 | 41.47 | 40.52 | 41.36 | 57,313 | +0.58(+1.42%) |
Jun 07, 2012 | 41.56 | 41.59 | 40.78 | 40.78 | 74,699 | -0.20(-0.48%) |
Jun 06, 2012 | 40.40 | 41.01 | 40.32 | 40.98 | 82,860 | +0.94(+2.35%) |
Jun 05, 2012 | 39.51 | 40.14 | 39.51 | 40.04 | 87,977 | +0.33(+0.83%) |
Jun 04, 2012 | 39.74 | 39.90 | 39.32 | 39.71 | 356,502 | +0.10(+0.26%) |
Jun 01, 2012 | 39.84 | 40.17 | 39.55 | 39.61 | 186,822 | -1.12(-2.75%) |
May 31, 2012 | 40.62 | 40.97 | 40.19 | 40.73 | 43,822 | +0.04(+0.11%) |
May 30, 2012 | 40.75 | 40.84 | 40.55 | 40.69 | 57,503 | -0.46(-1.11%) |
May 29, 2012 | 41.11 | 41.34 | 40.83 | 41.15 | 53,763 | +0.35(+0.87%) |
May 25, 2012 | 40.78 | 40.88 | 40.68 | 40.79 | 43,104 | -0.03(-0.06%) |
May 24, 2012 | 40.74 | 40.82 | 40.27 | 40.82 | 22,840 | +0.08(+0.19%) |
May 23, 2012 | 40.23 | 40.79 | 39.89 | 40.74 | 103,065 | +0.22(+0.53%) |
May 22, 2012 | 41.00 | 41.30 | 40.30 | 40.52 | 82,262 | -0.45(-1.10%) |
May 21, 2012 | 40.28 | 41.04 | 40.10 | 40.97 | 81,016 | +0.79(+1.98%) |
May 18, 2012 | 40.63 | 40.71 | 40.09 | 40.18 | 90,130 | -0.35(-0.87%) |
May 17, 2012 | 41.36 | 41.45 | 40.53 | 40.53 | 102,332 | -0.81(-1.96%) |
May 16, 2012 | 41.87 | 41.98 | 41.28 | 41.34 | 50,346 | -0.36(-0.87%) |
May 15, 2012 | 41.67 | 42.04 | 41.66 | 41.71 | 199,392 | +0.02(+0.04%) |
May 14, 2012 | 41.84 | 41.97 | 41.62 | 41.69 | 70,452 | -0.47(-1.13%) |
May 11, 2012 | 42.11 | 42.57 | 42.04 | 42.16 | 110,882 | -0.21(-0.49%) |
May 10, 2012 | 42.42 | 42.59 | 42.19 | 42.37 | 55,236 | +0.15(+0.35%) |
May 09, 2012 | 41.92 | 42.36 | 41.85 | 42.23 | 49,206 | -0.25(-0.59%) |
May 08, 2012 | 41.95 | 42.48 | 41.74 | 42.48 | 114,541 | +0.20(+0.47%) |
May 07, 2012 | 41.88 | 42.39 | 41.86 | 42.28 | 54,219 | +0.16(+0.39%) |
May 04, 2012 | 42.71 | 42.71 | 42.07 | 42.11 | 47,597 | -0.85(-1.97%) |
May 03, 2012 | 43.52 | 43.55 | 42.74 | 42.96 | 165,203 | -0.59(-1.35%) |
May 02, 2012 | 43.05 | 43.61 | 43.01 | 43.54 | 111,640 | +0.17(+0.40%) |
May 01, 2012 | 43.65 | 44.30 | 43.37 | 43.37 | 227,627 | -0.22(-0.51%) |
Apr 30, 2012 | 44.09 | 44.16 | 43.60 | 43.60 | 71,996 | -0.52(-1.17%) |
Apr 27, 2012 | 43.80 | 44.15 | 43.30 | 44.11 | 74,341 | +0.53(+1.23%) |
Apr 26, 2012 | 43.38 | 43.72 | 43.35 | 43.58 | 53,326 | +0.17(+0.40%) |
Apr 25, 2012 | 43.45 | 43.63 | 43.27 | 43.41 | 31,055 | +0.60(+1.41%) |
Apr 24, 2012 | 42.38 | 42.85 | 42.23 | 42.80 | 53,287 | +0.48(+1.14%) |
Apr 23, 2012 | 42.24 | 42.37 | 42.04 | 42.32 | 112,678 | -0.56(-1.31%) |
Apr 20, 2012 | 42.79 | 43.26 | 42.79 | 42.88 | 80,259 | +0.33(+0.77%) |
Apr 19, 2012 | 42.85 | 43.17 | 42.40 | 42.55 | 98,609 | -0.28(-0.66%) |
Apr 18, 2012 | 43.02 | 43.15 | 42.73 | 42.84 | 23,849 | -0.46(-1.06%) |
Apr 17, 2012 | 43.12 | 43.61 | 43.12 | 43.30 | 32,108 | +0.64(+1.50%) |
Apr 16, 2012 | 42.67 | 42.85 | 42.21 | 42.66 | 66,063 | +0.20(+0.47%) |
Apr 13, 2012 | 42.98 | 42.98 | 42.43 | 42.46 | 39,595 | -0.65(-1.50%) |
Apr 12, 2012 | 42.71 | 43.23 | 42.63 | 43.11 | 179,046 | +0.47(+1.09%) |
Apr 11, 2012 | 42.22 | 42.64 | 42.21 | 42.64 | 293,262 | +0.78(+1.86%) |
Apr 10, 2012 | 42.79 | 42.92 | 41.76 | 41.86 | 603,898 | -1.04(-2.43%) |
Apr 09, 2012 | 42.92 | 43.08 | 42.76 | 42.91 | 35,148 | -0.76(-1.74%) |
Apr 05, 2012 | 43.55 | 43.80 | 43.53 | 43.67 | 60,570 | -0.03(-0.08%) |
Apr 04, 2012 | 43.99 | 44.01 | 43.51 | 43.70 | 42,983 | -0.76(-1.71%) |
Apr 03, 2012 | 44.93 | 44.99 | 44.36 | 44.46 | 60,077 | -0.47(-1.06%) |