Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 38.77 | 38.89 | 38.60 | 38.82 | 2,589 | +1.41(+3.78%) |
Jun 28, 2012 | 37.33 | 37.40 | 37.03 | 37.40 | 14,970 | -0.40(-1.07%) |
Jun 27, 2012 | 37.90 | 38.07 | 37.81 | 37.81 | 6,660 | +0.45(+1.21%) |
Jun 26, 2012 | 37.21 | 37.57 | 37.08 | 37.36 | 6,225 | +0.23(+0.62%) |
Jun 25, 2012 | 37.40 | 37.40 | 37.07 | 37.13 | 5,950 | -1.05(-2.74%) |
Jun 22, 2012 | 37.80 | 38.18 | 37.65 | 38.18 | 21,387 | +0.35(+0.93%) |
Jun 21, 2012 | 38.30 | 38.30 | 37.72 | 37.83 | 7,139 | -1.27(-3.24%) |
Jun 20, 2012 | 39.29 | 39.56 | 38.74 | 39.09 | 8,060 | -0.19(-0.48%) |
Jun 19, 2012 | 39.27 | 39.51 | 39.27 | 39.28 | 4,358 | +0.36(+0.93%) |
Jun 18, 2012 | 38.41 | 39.12 | 38.41 | 38.92 | 24,396 | +0.47(+1.23%) |
Jun 15, 2012 | 38.16 | 38.49 | 38.16 | 38.45 | 813 | +0.51(+1.34%) |
Jun 14, 2012 | 37.62 | 38.00 | 37.62 | 37.94 | 5,588 | +0.14(+0.38%) |
Jun 13, 2012 | 38.13 | 38.30 | 37.80 | 37.80 | 5,442 | -0.45(-1.17%) |
Jun 12, 2012 | 38.07 | 38.24 | 37.93 | 38.24 | 5,755 | +0.45(+1.20%) |
Jun 11, 2012 | 38.57 | 38.57 | 37.79 | 37.79 | 6,403 | -0.54(-1.40%) |
Jun 08, 2012 | 37.86 | 38.33 | 37.86 | 38.33 | 1,289 | +0.03(+0.08%) |
Jun 07, 2012 | 39.21 | 39.21 | 38.30 | 38.30 | 6,164 | +0.22(+0.58%) |
Jun 06, 2012 | 37.60 | 38.17 | 37.60 | 38.08 | 3,555 | +1.05(+2.83%) |
Jun 05, 2012 | 36.86 | 37.03 | 36.83 | 37.03 | 1,598 | +0.52(+1.41%) |
Jun 04, 2012 | 36.61 | 36.65 | 36.40 | 36.51 | 8,593 | -0.06(-0.17%) |
Jun 01, 2012 | 36.67 | 36.86 | 36.44 | 36.58 | 11,498 | -0.87(-2.33%) |
May 31, 2012 | 37.34 | 37.54 | 36.89 | 37.45 | 6,938 | +0.39(+1.05%) |
May 30, 2012 | 37.27 | 37.27 | 36.98 | 37.06 | 17,704 | -0.68(-1.79%) |
May 29, 2012 | 37.80 | 38.07 | 37.61 | 37.74 | 6,350 | +0.74(+1.99%) |
May 25, 2012 | 37.21 | 37.33 | 36.85 | 37.00 | 10,559 | -0.24(-0.65%) |
May 24, 2012 | 37.68 | 37.68 | 36.97 | 37.24 | 14,010 | -0.15(-0.41%) |
May 23, 2012 | 37.41 | 37.41 | 36.78 | 37.39 | 61,839 | -0.64(-1.67%) |
May 22, 2012 | 38.37 | 38.76 | 37.90 | 38.03 | 12,157 | -0.08(-0.20%) |
May 21, 2012 | 37.52 | 38.11 | 37.52 | 38.11 | 4,351 | +0.40(+1.07%) |
May 18, 2012 | 38.02 | 38.37 | 37.47 | 37.71 | 18,197 | -0.32(-0.84%) |
May 17, 2012 | 38.68 | 38.68 | 37.88 | 38.02 | 9,647 | -0.55(-1.42%) |
May 16, 2012 | 39.14 | 39.28 | 38.57 | 38.57 | 9,556 | -0.98(-2.47%) |
May 15, 2012 | 39.80 | 40.11 | 39.41 | 39.55 | 11,184 | -0.57(-1.42%) |
May 14, 2012 | 39.83 | 40.19 | 39.80 | 40.12 | 9,093 | -0.08(-0.21%) |
May 11, 2012 | 40.44 | 40.79 | 40.20 | 40.20 | 4,156 | -0.49(-1.21%) |
May 10, 2012 | 40.84 | 41.05 | 40.69 | 40.69 | 15,235 | +0.58(+1.44%) |
May 09, 2012 | 39.85 | 40.37 | 39.74 | 40.12 | 2,777 | -0.44(-1.09%) |
May 08, 2012 | 40.40 | 40.56 | 40.06 | 40.56 | 3,709 | -0.55(-1.33%) |
May 07, 2012 | 40.91 | 41.15 | 40.91 | 41.10 | 2,609 | -0.16(-0.39%) |
May 04, 2012 | 41.52 | 41.59 | 41.13 | 41.26 | 14,008 | -0.98(-2.33%) |
May 03, 2012 | 42.41 | 42.41 | 42.25 | 42.25 | 2,174 | -0.41(-0.96%) |
May 02, 2012 | 42.81 | 42.81 | 42.32 | 42.66 | 7,302 | -0.27(-0.62%) |
May 01, 2012 | 42.80 | 43.18 | 42.80 | 42.92 | 10,826 | +0.30(+0.69%) |
Apr 30, 2012 | 42.70 | 42.70 | 42.55 | 42.63 | 8,382 | -0.39(-0.91%) |
Apr 27, 2012 | 42.97 | 43.17 | 42.81 | 43.02 | 4,107 | +0.13(+0.31%) |
Apr 26, 2012 | 42.62 | 42.91 | 42.62 | 42.88 | 12,842 | +0.27(+0.64%) |
Apr 25, 2012 | 42.68 | 42.68 | 42.38 | 42.61 | 4,755 | +0.51(+1.22%) |
Apr 24, 2012 | 41.91 | 42.29 | 41.91 | 42.10 | 3,228 | +0.40(+0.96%) |
Apr 23, 2012 | 41.72 | 41.92 | 41.43 | 41.70 | 3,984 | -0.71(-1.66%) |
Apr 20, 2012 | 42.47 | 42.47 | 42.24 | 42.41 | 2,604 | +0.17(+0.39%) |
Apr 19, 2012 | 42.49 | 42.64 | 41.97 | 42.24 | 72,644 | +0.22(+0.52%) |
Apr 18, 2012 | 42.27 | 42.36 | 42.02 | 42.02 | 9,180 | -0.52(-1.21%) |
Apr 17, 2012 | 42.30 | 42.54 | 42.09 | 42.54 | 5,898 | +0.65(+1.56%) |
Apr 16, 2012 | 41.66 | 41.91 | 41.61 | 41.88 | 2,858 | +0.26(+0.62%) |
Apr 13, 2012 | 41.72 | 41.88 | 41.61 | 41.63 | 7,115 | -0.63(-1.49%) |
Apr 12, 2012 | 42.00 | 42.31 | 41.95 | 42.26 | 11,038 | +1.09(+2.65%) |
Apr 11, 2012 | 41.18 | 41.39 | 41.09 | 41.17 | 54,444 | +0.36(+0.87%) |
Apr 10, 2012 | 41.44 | 41.45 | 40.40 | 40.81 | 6,714 | -0.60(-1.45%) |
Apr 09, 2012 | 41.22 | 41.41 | 41.03 | 41.41 | 5,940 | -0.27(-0.64%) |
Apr 05, 2012 | 41.78 | 41.85 | 41.50 | 41.68 | 3,039 | +0.04(+0.09%) |
Apr 04, 2012 | 41.71 | 41.71 | 41.26 | 41.64 | 5,299 | -0.31(-0.74%) |
Apr 03, 2012 | 42.20 | 42.47 | 41.75 | 41.95 | 13,317 | -0.64(-1.51%) |