Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 43.54 | 43.76 | 42.78 | 43.40 | 712,567 | +1.17(+2.78%) |
Jun 28, 2012 | 41.45 | 42.22 | 41.15 | 42.22 | 377,137 | +0.49(+1.17%) |
Jun 27, 2012 | 41.35 | 41.82 | 41.06 | 41.73 | 331,419 | +0.42(+1.01%) |
Jun 26, 2012 | 41.06 | 41.50 | 40.81 | 41.32 | 520,711 | +0.43(+1.06%) |
Jun 25, 2012 | 41.63 | 41.66 | 40.78 | 40.88 | 758,685 | -1.26(-3.00%) |
Jun 22, 2012 | 42.41 | 42.52 | 42.07 | 42.15 | 641,357 | -0.06(-0.14%) |
Jun 21, 2012 | 43.70 | 43.98 | 42.03 | 42.21 | 489,912 | -1.36(-3.13%) |
Jun 20, 2012 | 42.87 | 43.71 | 42.62 | 43.57 | 643,606 | +0.73(+1.71%) |
Jun 19, 2012 | 42.40 | 43.22 | 42.16 | 42.83 | 602,624 | +0.48(+1.14%) |
Jun 18, 2012 | 41.70 | 42.38 | 41.59 | 42.35 | 376,856 | +0.32(+0.76%) |
Jun 15, 2012 | 41.77 | 42.19 | 41.58 | 42.03 | 492,167 | +0.39(+0.94%) |
Jun 14, 2012 | 41.42 | 41.79 | 41.37 | 41.64 | 242,577 | +0.37(+0.89%) |
Jun 13, 2012 | 41.57 | 41.83 | 41.12 | 41.28 | 404,898 | -0.33(-0.80%) |
Jun 12, 2012 | 41.59 | 41.84 | 41.32 | 41.61 | 535,986 | +0.20(+0.49%) |
Jun 11, 2012 | 41.96 | 41.97 | 41.17 | 41.41 | 646,590 | -0.09(-0.22%) |
Jun 08, 2012 | 41.26 | 41.62 | 41.02 | 41.50 | 286,271 | +0.06(+0.14%) |
Jun 07, 2012 | 41.81 | 42.09 | 41.42 | 41.44 | 334,194 | +0.02(+0.04%) |
Jun 06, 2012 | 40.61 | 41.42 | 40.46 | 41.42 | 365,948 | +1.11(+2.75%) |
Jun 05, 2012 | 39.82 | 40.46 | 39.82 | 40.31 | 678,847 | +0.29(+0.73%) |
Jun 04, 2012 | 40.13 | 40.22 | 39.80 | 40.02 | 1,178,356 | +0.04(+0.10%) |
Jun 01, 2012 | 40.35 | 40.42 | 39.94 | 39.98 | 573,921 | -0.94(-2.29%) |
May 31, 2012 | 41.06 | 41.11 | 40.39 | 40.92 | 560,588 | -0.05(-0.12%) |
May 30, 2012 | 41.01 | 41.16 | 40.67 | 40.97 | 434,891 | -0.46(-1.12%) |
May 29, 2012 | 41.15 | 41.54 | 40.97 | 41.43 | 467,752 | +0.41(+0.99%) |
May 25, 2012 | 41.20 | 41.32 | 40.83 | 41.02 | 327,547 | -0.05(-0.12%) |
May 24, 2012 | 41.01 | 41.14 | 40.53 | 41.07 | 410,787 | +0.09(+0.22%) |
May 23, 2012 | 41.03 | 41.11 | 40.44 | 40.98 | 480,590 | -0.36(-0.87%) |
May 22, 2012 | 41.23 | 41.67 | 41.06 | 41.34 | 462,178 | +0.18(+0.44%) |
May 21, 2012 | 40.99 | 41.50 | 40.66 | 41.16 | 407,658 | +0.23(+0.56%) |
May 18, 2012 | 41.47 | 41.58 | 40.84 | 40.93 | 482,182 | -0.45(-1.08%) |
May 17, 2012 | 42.35 | 42.42 | 41.37 | 41.38 | 849,557 | -0.92(-2.18%) |
May 16, 2012 | 42.71 | 42.88 | 42.25 | 42.30 | 512,844 | -0.29(-0.67%) |
May 15, 2012 | 42.89 | 43.05 | 42.43 | 42.59 | 495,409 | -0.39(-0.91%) |
May 14, 2012 | 42.82 | 43.17 | 42.43 | 42.98 | 713,699 | -0.24(-0.55%) |
May 11, 2012 | 43.33 | 43.53 | 43.01 | 43.22 | 754,560 | -0.51(-1.16%) |
May 10, 2012 | 43.57 | 44.11 | 43.57 | 43.72 | 600,660 | +0.44(+1.02%) |
May 09, 2012 | 43.89 | 44.41 | 43.22 | 43.28 | 1,145,938 | -1.38(-3.09%) |
May 08, 2012 | 44.06 | 44.73 | 44.06 | 44.66 | 587,501 | +0.33(+0.75%) |
May 07, 2012 | 44.12 | 44.57 | 43.79 | 44.33 | 725,606 | +0.01(+0.02%) |
May 04, 2012 | 45.07 | 45.29 | 44.32 | 44.32 | 784,280 | -0.95(-2.09%) |
May 03, 2012 | 46.24 | 46.46 | 45.21 | 45.26 | 872,474 | -1.07(-2.31%) |
May 02, 2012 | 46.69 | 46.77 | 45.93 | 46.33 | 594,303 | -0.60(-1.27%) |
May 01, 2012 | 45.26 | 48.04 | 45.18 | 46.93 | 499,257 | -0.49(-1.03%) |
Apr 30, 2012 | 47.63 | 47.63 | 47.06 | 47.42 | 552,500 | -0.24(-0.50%) |
Apr 27, 2012 | 47.93 | 47.97 | 47.16 | 47.65 | 643,206 | -0.28(-0.58%) |
Apr 26, 2012 | 47.21 | 47.96 | 46.80 | 47.93 | 609,944 | +0.78(+1.66%) |
Apr 25, 2012 | 47.03 | 47.32 | 46.50 | 47.15 | 542,247 | +0.57(+1.23%) |
Apr 24, 2012 | 46.09 | 46.70 | 45.92 | 46.58 | 280,919 | +0.62(+1.35%) |
Apr 23, 2012 | 45.75 | 46.06 | 45.52 | 45.96 | 293,421 | -0.33(-0.70%) |
Apr 20, 2012 | 47.20 | 47.27 | 46.26 | 46.28 | 515,777 | -0.70(-1.49%) |
Apr 19, 2012 | 46.99 | 47.30 | 46.58 | 46.98 | 540,454 | +0.17(+0.37%) |
Apr 18, 2012 | 46.97 | 47.08 | 46.67 | 46.81 | 294,984 | -0.47(-1.00%) |
Apr 17, 2012 | 46.85 | 47.45 | 46.73 | 47.29 | 351,940 | +0.79(+1.70%) |
Apr 16, 2012 | 46.27 | 46.53 | 45.92 | 46.49 | 447,978 | +0.52(+1.14%) |
Apr 13, 2012 | 46.96 | 46.96 | 45.97 | 45.97 | 388,516 | -1.24(-2.63%) |
Apr 12, 2012 | 47.02 | 47.25 | 46.72 | 47.21 | 545,472 | +0.33(+0.71%) |
Apr 11, 2012 | 46.90 | 47.03 | 46.68 | 46.88 | 589,492 | +0.47(+1.02%) |
Apr 10, 2012 | 47.05 | 47.11 | 46.29 | 46.41 | 544,642 | -0.60(-1.28%) |
Apr 09, 2012 | 46.89 | 47.19 | 46.74 | 47.01 | 375,931 | -0.49(-1.03%) |
Apr 05, 2012 | 48.01 | 48.01 | 47.41 | 47.50 | 369,406 | -0.60(-1.25%) |
Apr 04, 2012 | 48.02 | 48.53 | 47.73 | 48.10 | 485,102 | -0.22(-0.46%) |
Apr 03, 2012 | 48.36 | 48.53 | 47.87 | 48.32 | 573,970 | -0.09(-0.19%) |