Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 42.66 | 42.86 | 42.48 | 42.86 | 877,096 | +1.52(+3.66%) |
Jun 28, 2012 | 41.31 | 41.42 | 41.01 | 41.34 | 1,479,223 | -0.35(-0.84%) |
Jun 27, 2012 | 41.56 | 41.77 | 41.52 | 41.70 | 262,774 | +0.49(+1.19%) |
Jun 26, 2012 | 41.28 | 41.36 | 40.90 | 41.21 | 1,413,675 | +0.35(+0.86%) |
Jun 25, 2012 | 41.04 | 41.04 | 40.70 | 40.86 | 794,646 | -0.88(-2.11%) |
Jun 22, 2012 | 41.84 | 41.84 | 41.44 | 41.74 | 869,704 | +0.24(+0.59%) |
Jun 21, 2012 | 42.59 | 42.59 | 41.44 | 41.49 | 1,790,075 | -1.87(-4.32%) |
Jun 20, 2012 | 43.37 | 43.46 | 42.97 | 43.37 | 1,628,475 | +0.03(+0.08%) |
Jun 19, 2012 | 43.07 | 43.61 | 43.07 | 43.33 | 1,151,009 | +0.59(+1.39%) |
Jun 18, 2012 | 42.62 | 42.84 | 42.44 | 42.74 | 225,675 | +0.02(+0.06%) |
Jun 15, 2012 | 42.37 | 42.75 | 42.19 | 42.71 | 1,129,461 | +0.72(+1.71%) |
Jun 14, 2012 | 41.68 | 42.14 | 41.56 | 42.00 | 248,971 | +0.15(+0.35%) |
Jun 13, 2012 | 42.08 | 42.27 | 41.83 | 41.85 | 408,378 | -0.23(-0.54%) |
Jun 12, 2012 | 41.76 | 42.09 | 41.64 | 42.08 | 274,202 | +0.97(+2.36%) |
Jun 11, 2012 | 41.89 | 41.90 | 41.08 | 41.11 | 337,337 | -0.40(-0.96%) |
Jun 08, 2012 | 41.34 | 41.56 | 41.15 | 41.51 | 385,499 | -0.50(-1.18%) |
Jun 07, 2012 | 42.52 | 42.57 | 41.92 | 42.00 | 1,464,704 | +0.35(+0.84%) |
Jun 06, 2012 | 40.95 | 41.68 | 40.95 | 41.65 | 331,498 | +1.22(+3.02%) |
Jun 05, 2012 | 40.28 | 40.52 | 40.20 | 40.43 | 326,485 | +0.20(+0.49%) |
Jun 04, 2012 | 40.18 | 40.40 | 39.98 | 40.24 | 590,924 | -0.06(-0.14%) |
Jun 01, 2012 | 40.52 | 40.74 | 40.26 | 40.29 | 500,085 | -1.02(-2.47%) |
May 31, 2012 | 41.28 | 41.60 | 41.04 | 41.31 | 501,735 | +0.11(+0.26%) |
May 30, 2012 | 41.48 | 41.48 | 41.07 | 41.21 | 1,169,040 | -0.68(-1.61%) |
May 29, 2012 | 41.80 | 42.00 | 41.62 | 41.88 | 320,496 | +1.23(+3.03%) |
May 25, 2012 | 40.87 | 40.90 | 40.53 | 40.65 | 969,314 | -0.31(-0.76%) |
May 24, 2012 | 41.43 | 41.46 | 40.70 | 40.96 | 1,531,774 | -0.26(-0.63%) |
May 23, 2012 | 41.17 | 41.27 | 40.54 | 41.22 | 1,471,692 | -0.42(-1.00%) |
May 22, 2012 | 41.76 | 42.03 | 41.39 | 41.64 | 903,155 | -0.13(-0.31%) |
May 21, 2012 | 41.25 | 41.86 | 41.22 | 41.77 | 796,678 | +0.78(+1.91%) |
May 18, 2012 | 41.39 | 41.50 | 40.94 | 40.99 | 826,483 | -0.35(-0.85%) |
May 17, 2012 | 41.79 | 41.88 | 41.34 | 41.34 | 920,742 | -0.44(-1.05%) |
May 16, 2012 | 42.09 | 42.30 | 41.74 | 41.78 | 11,321,968 | -0.91(-2.14%) |
May 15, 2012 | 42.93 | 43.12 | 42.59 | 42.69 | 2,879,272 | -0.17(-0.40%) |
May 14, 2012 | 43.05 | 43.15 | 42.76 | 42.86 | 502,164 | -0.75(-1.72%) |
May 11, 2012 | 43.64 | 44.02 | 43.56 | 43.61 | 255,513 | -0.54(-1.22%) |
May 10, 2012 | 44.42 | 44.42 | 44.10 | 44.15 | 798,286 | +0.04(+0.09%) |
May 09, 2012 | 43.98 | 44.35 | 43.72 | 44.11 | 857,826 | -0.56(-1.26%) |
May 08, 2012 | 44.90 | 44.91 | 44.21 | 44.67 | 414,195 | -0.59(-1.30%) |
May 07, 2012 | 45.05 | 45.34 | 45.05 | 45.26 | 363,388 | +0.01(+0.02%) |
May 04, 2012 | 45.61 | 45.63 | 45.18 | 45.25 | 145,567 | -0.70(-1.52%) |
May 03, 2012 | 46.16 | 46.25 | 45.83 | 45.95 | 137,398 | -0.26(-0.56%) |
May 02, 2012 | 45.96 | 46.24 | 45.88 | 46.21 | 542,634 | +0.15(+0.32%) |
May 01, 2012 | 45.85 | 46.35 | 45.71 | 46.06 | 179,386 | +0.28(+0.61%) |
Apr 30, 2012 | 45.80 | 45.89 | 45.58 | 45.78 | 401,282 | -0.01(-0.02%) |
Apr 27, 2012 | 45.78 | 45.90 | 45.57 | 45.79 | 81,981 | -0.02(-0.05%) |
Apr 26, 2012 | 45.54 | 45.87 | 45.33 | 45.82 | 268,787 | +0.26(+0.57%) |
Apr 25, 2012 | 45.38 | 45.57 | 45.28 | 45.56 | 138,715 | +0.43(+0.96%) |
Apr 24, 2012 | 45.09 | 45.30 | 45.04 | 45.12 | 144,331 | +0.17(+0.38%) |
Apr 23, 2012 | 44.86 | 44.99 | 44.52 | 44.95 | 837,496 | -0.71(-1.55%) |
Apr 20, 2012 | 45.76 | 45.90 | 45.64 | 45.66 | 131,361 | +0.11(+0.25%) |
Apr 19, 2012 | 45.76 | 45.98 | 45.34 | 45.55 | 277,122 | -0.15(-0.34%) |
Apr 18, 2012 | 45.61 | 45.81 | 45.54 | 45.70 | 291,884 | -0.16(-0.36%) |
Apr 17, 2012 | 45.69 | 46.00 | 45.43 | 45.87 | 438,998 | +0.47(+1.04%) |
Apr 16, 2012 | 45.74 | 45.86 | 45.21 | 45.39 | 1,768,945 | -0.07(-0.14%) |
Apr 13, 2012 | 46.03 | 46.03 | 45.39 | 45.46 | 8,943,407 | -0.73(-1.59%) |
Apr 12, 2012 | 45.39 | 46.20 | 45.37 | 46.19 | 287,299 | +1.10(+2.44%) |
Apr 11, 2012 | 45.13 | 45.28 | 44.99 | 45.09 | 397,463 | +0.54(+1.21%) |
Apr 10, 2012 | 45.35 | 45.39 | 44.43 | 44.55 | 367,518 | -0.79(-1.74%) |
Apr 09, 2012 | 45.35 | 45.54 | 45.29 | 45.34 | 156,375 | -0.64(-1.40%) |
Apr 05, 2012 | 45.70 | 46.11 | 45.70 | 45.99 | 337,544 | +0.37(+0.80%) |
Apr 04, 2012 | 45.66 | 45.73 | 45.38 | 45.62 | 229,397 | -0.82(-1.77%) |
Apr 03, 2012 | 46.52 | 46.76 | 46.15 | 46.44 | 470,484 | -0.05(-0.11%) |