Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 38.38 | 38.42 | 38.16 | 38.36 | 1,431,702 | +0.72(+1.92%) |
Jun 28, 2012 | 37.09 | 37.66 | 36.98 | 37.64 | 1,060,079 | +0.27(+0.73%) |
Jun 27, 2012 | 36.95 | 37.39 | 36.83 | 37.37 | 1,018,164 | +0.48(+1.30%) |
Jun 26, 2012 | 36.98 | 37.11 | 36.72 | 36.89 | 1,194,486 | +0.02(+0.05%) |
Jun 25, 2012 | 37.27 | 37.27 | 36.77 | 36.87 | 1,182,006 | -0.70(-1.87%) |
Jun 22, 2012 | 37.65 | 37.73 | 37.44 | 37.57 | 1,326,283 | +0.22(+0.58%) |
Jun 21, 2012 | 38.43 | 38.57 | 37.31 | 37.36 | 1,352,425 | -1.00(-2.62%) |
Jun 20, 2012 | 38.39 | 38.64 | 38.10 | 38.36 | 1,109,452 | +0.04(+0.10%) |
Jun 19, 2012 | 38.34 | 38.53 | 38.22 | 38.33 | 1,124,353 | +0.15(+0.39%) |
Jun 18, 2012 | 37.88 | 38.28 | 37.72 | 38.17 | 1,330,247 | +0.23(+0.62%) |
Jun 15, 2012 | 37.46 | 37.95 | 37.31 | 37.94 | 1,740,388 | +0.70(+1.89%) |
Jun 14, 2012 | 36.90 | 37.30 | 36.82 | 37.24 | 1,046,071 | +0.45(+1.22%) |
Jun 13, 2012 | 37.08 | 37.26 | 36.67 | 36.79 | 918,449 | -0.41(-1.11%) |
Jun 12, 2012 | 37.19 | 37.23 | 36.92 | 37.20 | 1,029,731 | +0.14(+0.38%) |
Jun 11, 2012 | 37.70 | 37.83 | 36.99 | 37.06 | 1,126,220 | -0.33(-0.88%) |
Jun 08, 2012 | 36.95 | 37.39 | 36.85 | 37.39 | 1,367,814 | +0.29(+0.78%) |
Jun 07, 2012 | 37.51 | 37.62 | 36.99 | 37.10 | 945,323 | +0.03(+0.08%) |
Jun 06, 2012 | 36.37 | 37.07 | 36.33 | 37.07 | 1,417,779 | +0.97(+2.68%) |
Jun 05, 2012 | 35.81 | 36.21 | 35.81 | 36.10 | 848,004 | +0.19(+0.52%) |
Jun 04, 2012 | 36.03 | 36.10 | 35.77 | 35.91 | 936,673 | -0.06(-0.16%) |
Jun 01, 2012 | 35.90 | 37.04 | 35.83 | 35.97 | 2,053,435 | -0.50(-1.36%) |
May 31, 2012 | 36.35 | 36.90 | 36.11 | 36.47 | 1,194,006 | +0.11(+0.31%) |
May 30, 2012 | 36.82 | 36.96 | 36.36 | 36.36 | 1,923,022 | -0.78(-2.09%) |
May 29, 2012 | 37.02 | 37.17 | 36.72 | 37.13 | 971,293 | +0.41(+1.12%) |
May 25, 2012 | 36.85 | 36.99 | 36.60 | 36.72 | 724,709 | -0.14(-0.38%) |
May 24, 2012 | 36.83 | 36.88 | 36.47 | 36.86 | 764,334 | +0.14(+0.38%) |
May 23, 2012 | 36.38 | 36.78 | 36.04 | 36.72 | 824,067 | +0.02(+0.05%) |
May 22, 2012 | 36.60 | 36.85 | 36.47 | 36.70 | 1,236,416 | +0.22(+0.62%) |
May 21, 2012 | 35.98 | 36.49 | 35.85 | 36.48 | 832,176 | +0.60(+1.67%) |
May 18, 2012 | 36.31 | 36.49 | 35.76 | 35.88 | 1,587,906 | -0.38(-1.06%) |
May 17, 2012 | 36.63 | 36.78 | 36.21 | 36.26 | 1,129,880 | -0.36(-0.97%) |
May 16, 2012 | 37.34 | 37.46 | 36.62 | 36.62 | 981,390 | -0.56(-1.51%) |
May 15, 2012 | 37.61 | 37.70 | 37.09 | 37.18 | 995,385 | -0.37(-1.00%) |
May 14, 2012 | 37.71 | 37.89 | 37.55 | 37.55 | 880,013 | -0.50(-1.30%) |
May 11, 2012 | 38.08 | 38.47 | 37.74 | 38.05 | 634,758 | -0.34(-0.88%) |
May 10, 2012 | 38.42 | 38.61 | 38.26 | 38.39 | 1,033,373 | +0.22(+0.59%) |
May 09, 2012 | 37.90 | 38.43 | 37.72 | 38.16 | 1,046,441 | -0.14(-0.37%) |
May 08, 2012 | 37.89 | 38.32 | 37.66 | 38.30 | 1,311,495 | +0.18(+0.47%) |
May 07, 2012 | 37.97 | 38.20 | 37.88 | 38.12 | 760,287 | -0.05(-0.12%) |
May 04, 2012 | 38.41 | 38.48 | 37.95 | 38.17 | 1,152,812 | -0.35(-0.90%) |
May 03, 2012 | 38.55 | 38.84 | 38.43 | 38.52 | 1,042,781 | -0.12(-0.31%) |
May 02, 2012 | 38.73 | 38.77 | 38.43 | 38.64 | 1,148,117 | -0.21(-0.53%) |
May 01, 2012 | 38.42 | 39.13 | 38.38 | 38.84 | 1,393,606 | +0.34(+0.88%) |
Apr 30, 2012 | 38.36 | 38.71 | 37.76 | 38.51 | 1,192,412 | +0.11(+0.29%) |
Apr 27, 2012 | 38.63 | 38.63 | 38.28 | 38.40 | 1,214,840 | -0.04(-0.10%) |
Apr 26, 2012 | 38.04 | 38.48 | 37.92 | 38.43 | 1,314,261 | +0.38(+1.01%) |
Apr 25, 2012 | 37.95 | 38.06 | 37.79 | 38.05 | 2,036,562 | +0.37(+0.99%) |
Apr 24, 2012 | 37.15 | 37.71 | 37.11 | 37.67 | 1,416,020 | +0.58(+1.56%) |
Apr 23, 2012 | 36.93 | 37.11 | 36.65 | 37.09 | 1,158,936 | -0.21(-0.55%) |
Apr 20, 2012 | 37.23 | 37.44 | 37.12 | 37.30 | 1,904,370 | +0.27(+0.73%) |
Apr 19, 2012 | 37.19 | 37.43 | 36.94 | 37.03 | 1,257,040 | -0.09(-0.25%) |
Apr 18, 2012 | 37.15 | 37.35 | 37.08 | 37.12 | 1,047,343 | -0.25(-0.68%) |
Apr 17, 2012 | 36.92 | 37.38 | 36.77 | 37.37 | 1,402,341 | +0.63(+1.71%) |
Apr 16, 2012 | 36.67 | 36.83 | 36.48 | 36.75 | 1,274,149 | +0.32(+0.87%) |
Apr 13, 2012 | 36.82 | 36.93 | 36.43 | 36.43 | 1,318,129 | -0.49(-1.32%) |
Apr 12, 2012 | 36.24 | 36.93 | 36.24 | 36.92 | 842,996 | +0.60(+1.65%) |
Apr 11, 2012 | 36.30 | 36.48 | 36.19 | 36.32 | 986,013 | +0.37(+1.04%) |
Apr 10, 2012 | 36.34 | 36.48 | 35.87 | 35.94 | 1,515,392 | -0.57(-1.56%) |
Apr 09, 2012 | 36.59 | 36.70 | 36.43 | 36.51 | 1,022,325 | -0.53(-1.44%) |
Apr 05, 2012 | 36.97 | 37.31 | 36.90 | 37.05 | 1,236,982 | -0.13(-0.35%) |
Apr 04, 2012 | 37.24 | 37.37 | 37.08 | 37.18 | 1,181,449 | -0.33(-0.87%) |
Apr 03, 2012 | 37.82 | 37.93 | 37.09 | 37.51 | 1,531,107 | -0.29(-0.77%) |