Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 42.35 | 42.58 | 42.13 | 42.57 | 2,065,219 | +1.12(+2.69%) |
Jun 28, 2012 | 42.00 | 42.36 | 40.88 | 41.45 | 3,123,529 | -1.12(-2.64%) |
Jun 27, 2012 | 41.99 | 42.62 | 41.96 | 42.57 | 2,416,217 | +0.63(+1.49%) |
Jun 26, 2012 | 41.73 | 42.10 | 41.69 | 41.95 | 1,288,263 | +0.38(+0.91%) |
Jun 25, 2012 | 41.78 | 41.80 | 41.37 | 41.57 | 1,128,690 | -0.64(-1.51%) |
Jun 22, 2012 | 41.57 | 42.22 | 41.23 | 42.20 | 1,013,555 | +0.74(+1.79%) |
Jun 21, 2012 | 42.09 | 42.16 | 41.32 | 41.46 | 2,665,157 | -0.59(-1.40%) |
Jun 20, 2012 | 42.10 | 42.15 | 41.65 | 42.05 | 857,365 | +0.13(+0.31%) |
Jun 19, 2012 | 41.72 | 42.16 | 41.61 | 41.92 | 2,141,857 | +0.58(+1.39%) |
Jun 18, 2012 | 40.84 | 41.53 | 40.74 | 41.34 | 1,583,527 | +0.34(+0.84%) |
Jun 15, 2012 | 40.67 | 41.06 | 40.45 | 41.00 | 1,598,899 | +0.50(+1.25%) |
Jun 14, 2012 | 39.85 | 40.59 | 39.76 | 40.50 | 2,005,564 | +0.64(+1.61%) |
Jun 13, 2012 | 40.39 | 40.58 | 39.74 | 39.85 | 620,479 | -0.56(-1.38%) |
Jun 12, 2012 | 39.96 | 40.48 | 39.66 | 40.41 | 1,417,146 | +0.67(+1.68%) |
Jun 11, 2012 | 40.90 | 40.90 | 39.74 | 39.74 | 1,033,037 | -0.73(-1.80%) |
Jun 08, 2012 | 39.96 | 40.56 | 39.68 | 40.47 | 455,023 | +0.48(+1.20%) |
Jun 07, 2012 | 40.92 | 40.98 | 39.98 | 39.99 | 1,044,541 | -0.45(-1.10%) |
Jun 06, 2012 | 40.06 | 40.50 | 39.99 | 40.44 | 1,086,798 | +0.70(+1.76%) |
Jun 05, 2012 | 39.15 | 39.88 | 39.15 | 39.74 | 2,139,998 | +0.39(+0.98%) |
Jun 04, 2012 | 39.13 | 39.67 | 38.74 | 39.35 | 3,474,354 | +0.22(+0.57%) |
Jun 01, 2012 | 39.64 | 39.95 | 39.06 | 39.13 | 2,418,739 | -1.23(-3.04%) |
May 31, 2012 | 40.60 | 40.71 | 39.98 | 40.36 | 2,908,995 | -0.39(-0.96%) |
May 30, 2012 | 40.68 | 40.87 | 40.46 | 40.75 | 3,336,446 | -0.29(-0.71%) |
May 29, 2012 | 40.94 | 41.07 | 40.57 | 41.04 | 1,600,139 | +0.03(+0.07%) |
May 25, 2012 | 40.91 | 41.02 | 40.71 | 41.01 | 1,069,722 | +0.13(+0.33%) |
May 24, 2012 | 40.59 | 40.91 | 40.37 | 40.87 | 1,339,631 | +0.42(+1.04%) |
May 23, 2012 | 40.18 | 40.49 | 39.80 | 40.45 | 2,179,704 | -0.15(-0.37%) |
May 22, 2012 | 40.67 | 41.07 | 40.36 | 40.60 | 1,928,559 | +0.08(+0.19%) |
May 21, 2012 | 39.55 | 40.58 | 39.54 | 40.52 | 5,544,256 | +1.09(+2.76%) |
May 18, 2012 | 40.02 | 40.12 | 37.66 | 39.44 | 4,276,186 | -0.63(-1.58%) |
May 17, 2012 | 41.16 | 41.27 | 40.04 | 40.07 | 3,934,930 | -1.10(-2.67%) |
May 16, 2012 | 41.26 | 41.53 | 41.15 | 41.16 | 1,467,757 | -0.10(-0.24%) |
May 15, 2012 | 41.41 | 41.56 | 41.03 | 41.26 | 3,282,852 | -0.11(-0.26%) |
May 14, 2012 | 41.25 | 41.55 | 41.00 | 41.37 | 1,030,332 | -0.04(-0.09%) |
May 11, 2012 | 40.62 | 41.56 | 40.62 | 41.41 | 2,896,444 | +0.54(+1.33%) |
May 10, 2012 | 40.66 | 40.98 | 40.59 | 40.87 | 924,731 | +0.41(+1.00%) |
May 09, 2012 | 40.58 | 40.65 | 40.19 | 40.46 | 1,289,853 | -0.51(-1.24%) |
May 08, 2012 | 40.43 | 41.01 | 40.03 | 40.97 | 1,819,189 | +0.21(+0.51%) |
May 07, 2012 | 40.01 | 40.94 | 40.01 | 40.76 | 1,932,999 | +0.85(+2.14%) |
May 04, 2012 | 40.58 | 40.58 | 39.90 | 39.90 | 1,691,585 | -0.79(-1.94%) |
May 03, 2012 | 41.19 | 41.34 | 40.59 | 40.69 | 729,642 | -0.57(-1.37%) |
May 02, 2012 | 40.86 | 41.30 | 40.70 | 41.26 | 810,185 | +0.34(+0.84%) |
May 01, 2012 | 40.96 | 41.32 | 40.70 | 40.92 | 766,783 | -0.15(-0.37%) |
Apr 30, 2012 | 41.48 | 41.48 | 40.95 | 41.07 | 726,314 | -0.21(-0.52%) |
Apr 27, 2012 | 41.11 | 41.42 | 40.65 | 41.28 | 1,304,453 | +0.39(+0.96%) |
Apr 26, 2012 | 40.72 | 41.02 | 40.72 | 40.89 | 936,956 | +0.33(+0.81%) |
Apr 25, 2012 | 40.16 | 40.66 | 40.03 | 40.56 | 1,899,402 | +0.71(+1.78%) |
Apr 24, 2012 | 39.86 | 40.03 | 39.69 | 39.85 | 1,264,070 | +0.04(+0.11%) |
Apr 23, 2012 | 39.78 | 39.83 | 39.27 | 39.81 | 1,685,543 | -0.14(-0.35%) |
Apr 20, 2012 | 39.91 | 40.16 | 39.72 | 39.95 | 1,451,453 | +0.37(+0.93%) |
Apr 19, 2012 | 39.53 | 40.15 | 39.41 | 39.58 | 4,921,857 | +0.58(+1.48%) |
Apr 18, 2012 | 39.09 | 39.19 | 38.91 | 39.01 | 1,196,459 | -0.17(-0.43%) |
Apr 17, 2012 | 38.90 | 39.42 | 38.84 | 39.18 | 1,412,554 | +0.61(+1.59%) |
Apr 16, 2012 | 38.77 | 38.88 | 38.14 | 38.56 | 1,453,139 | -0.13(-0.35%) |
Apr 13, 2012 | 39.14 | 39.23 | 38.62 | 38.70 | 1,943,529 | -0.54(-1.38%) |
Apr 12, 2012 | 39.12 | 39.36 | 39.07 | 39.24 | 869,470 | +0.20(+0.50%) |
Apr 11, 2012 | 39.01 | 39.33 | 38.91 | 39.04 | 2,276,294 | +0.34(+0.88%) |
Apr 10, 2012 | 39.64 | 39.69 | 38.60 | 38.70 | 1,994,396 | -1.09(-2.74%) |
Apr 09, 2012 | 39.95 | 40.15 | 39.73 | 39.79 | 1,123,063 | -0.74(-1.83%) |
Apr 05, 2012 | 40.35 | 40.60 | 40.20 | 40.54 | 1,237,081 | +0.11(+0.28%) |
Apr 04, 2012 | 40.89 | 40.89 | 40.22 | 40.42 | 928,648 | -0.61(-1.48%) |
Apr 03, 2012 | 40.79 | 41.03 | 40.67 | 41.03 | 789,947 | +0.26(+0.63%) |