Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 45.23 | 45.95 | 44.89 | 45.91 | 102,615 | +1.53(+3.44%) |
Jun 28, 2012 | 44.29 | 44.50 | 43.63 | 44.38 | 67,503 | -0.32(-0.73%) |
Jun 27, 2012 | 44.19 | 44.93 | 44.19 | 44.71 | 183,757 | +0.50(+1.12%) |
Jun 26, 2012 | 44.88 | 44.88 | 44.15 | 44.21 | 106,856 | -0.59(-1.32%) |
Jun 25, 2012 | 42.70 | 45.82 | 42.30 | 44.80 | 326,003 | +1.70(+3.94%) |
Jun 22, 2012 | 43.02 | 43.20 | 42.70 | 43.10 | 153,442 | +0.33(+0.78%) |
Jun 21, 2012 | 42.88 | 43.02 | 42.64 | 42.77 | 176,006 | -0.15(-0.36%) |
Jun 20, 2012 | 43.35 | 43.48 | 42.77 | 42.92 | 62,351 | -0.56(-1.30%) |
Jun 19, 2012 | 42.53 | 43.71 | 42.42 | 43.49 | 81,941 | +1.05(+2.48%) |
Jun 18, 2012 | 42.17 | 42.58 | 42.10 | 42.44 | 43,087 | -0.06(-0.13%) |
Jun 15, 2012 | 42.43 | 42.83 | 42.08 | 42.49 | 128,457 | +0.11(+0.25%) |
Jun 14, 2012 | 41.95 | 42.45 | 41.93 | 42.39 | 51,387 | +0.47(+1.12%) |
Jun 13, 2012 | 41.89 | 42.52 | 41.77 | 41.92 | 82,080 | -0.13(-0.32%) |
Jun 12, 2012 | 41.42 | 42.05 | 41.04 | 42.05 | 109,574 | +0.85(+2.06%) |
Jun 11, 2012 | 42.88 | 42.88 | 40.98 | 41.20 | 204,419 | -1.21(-2.86%) |
Jun 08, 2012 | 41.79 | 42.47 | 41.64 | 42.42 | 43,976 | +0.49(+1.16%) |
Jun 07, 2012 | 42.69 | 43.10 | 41.93 | 41.93 | 92,937 | -0.32(-0.75%) |
Jun 06, 2012 | 40.77 | 42.24 | 40.31 | 42.24 | 92,727 | +1.92(+4.76%) |
Jun 05, 2012 | 40.28 | 40.58 | 40.03 | 40.33 | 117,788 | -0.23(-0.56%) |
Jun 04, 2012 | 40.58 | 40.87 | 40.15 | 40.55 | 52,002 | +0.17(+0.43%) |
Jun 01, 2012 | 40.58 | 40.90 | 40.35 | 40.38 | 95,381 | -1.06(-2.56%) |
May 31, 2012 | 41.79 | 42.02 | 41.26 | 41.44 | 141,040 | -0.37(-0.89%) |
May 30, 2012 | 41.92 | 42.39 | 41.63 | 41.82 | 98,098 | -0.53(-1.26%) |
May 29, 2012 | 42.06 | 42.49 | 41.96 | 42.35 | 67,843 | +0.63(+1.51%) |
May 25, 2012 | 41.94 | 42.95 | 41.61 | 41.72 | 79,274 | -0.34(-0.82%) |
May 24, 2012 | 42.70 | 43.08 | 41.42 | 42.06 | 90,371 | -0.23(-0.54%) |
May 23, 2012 | 41.44 | 42.41 | 41.15 | 42.29 | 114,631 | +0.42(+1.00%) |
May 22, 2012 | 42.02 | 42.25 | 41.43 | 41.87 | 160,567 | +0.02(+0.05%) |
May 21, 2012 | 41.19 | 42.35 | 40.87 | 41.85 | 178,185 | +0.81(+1.98%) |
May 18, 2012 | 41.05 | 41.88 | 40.76 | 41.04 | 155,350 | -0.02(-0.05%) |
May 17, 2012 | 41.32 | 42.26 | 40.95 | 41.06 | 143,102 | +0.00(+0.00%) |
May 16, 2012 | 41.06 | 41.61 | 41.02 | 41.06 | 76,291 | +0.30(+0.73%) |
May 15, 2012 | 40.78 | 41.07 | 40.66 | 40.76 | 69,138 | -0.10(-0.23%) |
May 14, 2012 | 40.73 | 41.19 | 40.55 | 40.86 | 89,345 | -0.50(-1.20%) |
May 11, 2012 | 42.04 | 42.38 | 41.29 | 41.36 | 75,760 | -1.12(-2.63%) |
May 10, 2012 | 42.40 | 42.93 | 42.13 | 42.47 | 67,267 | +0.55(+1.32%) |
May 09, 2012 | 41.88 | 42.70 | 41.54 | 41.92 | 83,990 | -0.51(-1.19%) |
May 08, 2012 | 42.84 | 42.84 | 41.95 | 42.43 | 97,074 | -0.84(-1.94%) |
May 07, 2012 | 43.05 | 43.65 | 42.59 | 43.27 | 72,573 | -0.01(-0.02%) |
May 04, 2012 | 43.99 | 44.48 | 42.80 | 43.28 | 92,942 | -0.70(-1.59%) |
May 03, 2012 | 44.08 | 44.43 | 43.83 | 43.97 | 71,584 | -0.05(-0.11%) |
May 02, 2012 | 43.51 | 44.03 | 43.02 | 44.02 | 53,104 | +0.09(+0.20%) |
May 01, 2012 | 44.09 | 45.31 | 43.91 | 43.94 | 67,462 | -0.21(-0.48%) |
Apr 30, 2012 | 44.70 | 44.70 | 44.12 | 44.15 | 44,497 | -0.73(-1.62%) |
Apr 27, 2012 | 44.28 | 45.11 | 43.78 | 44.87 | 51,656 | +0.86(+1.95%) |
Apr 26, 2012 | 43.94 | 44.27 | 43.75 | 44.01 | 30,964 | -0.08(-0.17%) |
Apr 25, 2012 | 43.81 | 44.51 | 43.73 | 44.09 | 66,453 | +0.98(+2.28%) |
Apr 24, 2012 | 42.35 | 43.29 | 42.12 | 43.10 | 72,757 | +0.70(+1.64%) |
Apr 23, 2012 | 42.62 | 42.77 | 42.14 | 42.41 | 58,885 | -1.02(-2.35%) |
Apr 20, 2012 | 43.44 | 43.86 | 43.11 | 43.43 | 63,235 | +0.53(+1.25%) |
Apr 19, 2012 | 43.74 | 44.02 | 42.73 | 42.89 | 78,039 | -0.81(-1.86%) |
Apr 18, 2012 | 43.94 | 44.27 | 43.44 | 43.71 | 79,618 | -0.62(-1.40%) |
Apr 17, 2012 | 43.87 | 44.67 | 43.54 | 44.33 | 50,571 | +0.83(+1.91%) |
Apr 16, 2012 | 43.73 | 44.12 | 43.12 | 43.50 | 48,932 | -0.05(-0.11%) |
Apr 13, 2012 | 44.08 | 44.19 | 43.45 | 43.54 | 74,381 | -0.66(-1.49%) |
Apr 12, 2012 | 43.21 | 44.55 | 43.21 | 44.20 | 83,120 | +1.36(+3.16%) |
Apr 11, 2012 | 42.64 | 42.88 | 42.45 | 42.85 | 75,376 | +0.62(+1.47%) |
Apr 10, 2012 | 42.74 | 42.94 | 42.21 | 42.23 | 87,180 | -0.64(-1.49%) |
Apr 09, 2012 | 43.23 | 43.51 | 42.70 | 42.87 | 72,710 | -1.20(-2.73%) |
Apr 05, 2012 | 44.05 | 44.16 | 43.92 | 44.07 | 39,091 | -0.21(-0.47%) |
Apr 04, 2012 | 44.78 | 45.03 | 44.19 | 44.28 | 59,219 | -0.96(-2.13%) |
Apr 03, 2012 | 46.03 | 46.32 | 45.01 | 45.24 | 94,302 | -0.80(-1.74%) |