Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 42.24 | 42.47 | 42.02 | 42.45 | 2,070,600 | +1.11(+2.69%) |
Jun 28, 2012 | 41.89 | 42.25 | 40.77 | 41.34 | 3,131,668 | -1.12(-2.64%) |
Jun 27, 2012 | 41.88 | 42.51 | 41.85 | 42.46 | 2,422,513 | +0.62(+1.49%) |
Jun 26, 2012 | 41.62 | 41.99 | 41.58 | 41.84 | 1,291,619 | +0.38(+0.91%) |
Jun 25, 2012 | 41.67 | 41.69 | 41.26 | 41.46 | 1,131,631 | -0.63(-1.51%) |
Jun 22, 2012 | 41.47 | 42.11 | 41.12 | 42.09 | 1,016,196 | +0.74(+1.79%) |
Jun 21, 2012 | 41.98 | 42.05 | 41.21 | 41.36 | 2,672,101 | -0.59(-1.40%) |
Jun 20, 2012 | 41.99 | 42.04 | 41.54 | 41.94 | 859,599 | +0.13(+0.31%) |
Jun 19, 2012 | 41.61 | 42.05 | 41.51 | 41.81 | 2,147,438 | +0.57(+1.39%) |
Jun 18, 2012 | 40.74 | 41.43 | 40.63 | 41.24 | 1,587,653 | +0.34(+0.84%) |
Jun 15, 2012 | 40.56 | 40.95 | 40.35 | 40.89 | 1,603,065 | +0.50(+1.25%) |
Jun 14, 2012 | 39.75 | 40.49 | 39.65 | 40.39 | 2,010,790 | +0.64(+1.61%) |
Jun 13, 2012 | 40.28 | 40.47 | 39.64 | 39.75 | 622,095 | -0.56(-1.38%) |
Jun 12, 2012 | 39.85 | 40.38 | 39.56 | 40.31 | 1,420,838 | +0.67(+1.68%) |
Jun 11, 2012 | 40.80 | 40.80 | 39.63 | 39.64 | 1,035,728 | -0.73(-1.80%) |
Jun 08, 2012 | 39.86 | 40.45 | 39.57 | 40.37 | 456,208 | +0.48(+1.20%) |
Jun 07, 2012 | 40.81 | 40.88 | 39.87 | 39.89 | 1,047,262 | -0.44(-1.10%) |
Jun 06, 2012 | 39.96 | 40.40 | 39.89 | 40.33 | 1,089,630 | +0.70(+1.76%) |
Jun 05, 2012 | 39.05 | 39.78 | 39.05 | 39.64 | 2,145,574 | +0.39(+0.98%) |
Jun 04, 2012 | 39.03 | 39.56 | 38.64 | 39.25 | 3,483,406 | +0.22(+0.57%) |
Jun 01, 2012 | 39.53 | 39.85 | 38.95 | 39.03 | 2,425,041 | -1.22(-3.04%) |
May 31, 2012 | 40.49 | 40.61 | 39.88 | 40.25 | 2,916,574 | -0.39(-0.96%) |
May 30, 2012 | 40.58 | 40.76 | 40.36 | 40.64 | 3,345,139 | -0.29(-0.71%) |
May 29, 2012 | 40.84 | 40.96 | 40.46 | 40.93 | 1,604,308 | +0.03(+0.07%) |
May 25, 2012 | 40.80 | 40.92 | 40.60 | 40.90 | 1,072,510 | +0.13(+0.33%) |
May 24, 2012 | 40.48 | 40.80 | 40.26 | 40.77 | 1,343,121 | +0.42(+1.04%) |
May 23, 2012 | 40.07 | 40.39 | 39.69 | 40.35 | 2,185,383 | -0.15(-0.37%) |
May 22, 2012 | 40.57 | 40.96 | 40.25 | 40.50 | 1,933,584 | +0.08(+0.19%) |
May 21, 2012 | 39.45 | 40.47 | 39.44 | 40.42 | 5,558,702 | +1.08(+2.76%) |
May 18, 2012 | 39.91 | 40.01 | 37.56 | 39.33 | 4,287,328 | -0.63(-1.58%) |
May 17, 2012 | 41.06 | 41.16 | 39.94 | 39.96 | 3,945,183 | -1.09(-2.67%) |
May 16, 2012 | 41.15 | 41.42 | 41.04 | 41.06 | 1,471,581 | -0.10(-0.24%) |
May 15, 2012 | 41.30 | 41.45 | 40.92 | 41.16 | 3,291,405 | -0.11(-0.26%) |
May 14, 2012 | 41.14 | 41.45 | 40.89 | 41.26 | 1,033,016 | -0.04(-0.09%) |
May 11, 2012 | 40.52 | 41.46 | 40.52 | 41.30 | 2,903,990 | +0.54(+1.33%) |
May 10, 2012 | 40.55 | 40.88 | 40.48 | 40.76 | 927,141 | +0.41(+1.00%) |
May 09, 2012 | 40.47 | 40.55 | 40.08 | 40.36 | 1,293,214 | -0.51(-1.24%) |
May 08, 2012 | 40.33 | 40.90 | 39.93 | 40.86 | 1,823,929 | +0.21(+0.51%) |
May 07, 2012 | 39.90 | 40.83 | 39.90 | 40.65 | 1,938,035 | +0.85(+2.14%) |
May 04, 2012 | 40.48 | 40.48 | 39.79 | 39.80 | 1,695,992 | -0.79(-1.94%) |
May 03, 2012 | 41.08 | 41.23 | 40.49 | 40.59 | 731,543 | -0.57(-1.37%) |
May 02, 2012 | 40.75 | 41.20 | 40.60 | 41.15 | 812,296 | +0.34(+0.84%) |
May 01, 2012 | 40.86 | 41.22 | 40.59 | 40.81 | 768,781 | -0.15(-0.37%) |
Apr 30, 2012 | 41.37 | 41.37 | 40.84 | 40.96 | 728,207 | -0.21(-0.52%) |
Apr 27, 2012 | 41.01 | 41.32 | 40.55 | 41.18 | 1,307,852 | +0.39(+0.96%) |
Apr 26, 2012 | 40.61 | 40.91 | 40.61 | 40.78 | 939,397 | +0.33(+0.81%) |
Apr 25, 2012 | 40.05 | 40.55 | 39.93 | 40.46 | 1,904,351 | +0.71(+1.78%) |
Apr 24, 2012 | 39.75 | 39.93 | 39.58 | 39.75 | 1,267,363 | +0.04(+0.11%) |
Apr 23, 2012 | 39.67 | 39.72 | 39.17 | 39.71 | 1,689,934 | -0.14(-0.35%) |
Apr 20, 2012 | 39.81 | 40.05 | 39.62 | 39.85 | 1,455,235 | +0.37(+0.93%) |
Apr 19, 2012 | 39.43 | 40.05 | 39.31 | 39.48 | 4,934,681 | +0.57(+1.48%) |
Apr 18, 2012 | 38.98 | 39.08 | 38.81 | 38.91 | 1,199,577 | -0.17(-0.43%) |
Apr 17, 2012 | 38.80 | 39.32 | 38.74 | 39.07 | 1,416,234 | +0.61(+1.59%) |
Apr 16, 2012 | 38.67 | 38.78 | 38.04 | 38.46 | 1,456,925 | -0.13(-0.35%) |
Apr 13, 2012 | 39.04 | 39.13 | 38.52 | 38.60 | 1,948,593 | -0.54(-1.38%) |
Apr 12, 2012 | 39.02 | 39.26 | 38.97 | 39.14 | 871,736 | +0.20(+0.50%) |
Apr 11, 2012 | 38.91 | 39.23 | 38.81 | 38.94 | 2,282,225 | +0.34(+0.88%) |
Apr 10, 2012 | 39.53 | 39.59 | 38.50 | 38.60 | 1,999,593 | -1.09(-2.74%) |
Apr 09, 2012 | 39.85 | 40.04 | 39.63 | 39.69 | 1,125,989 | -0.74(-1.83%) |
Apr 05, 2012 | 40.24 | 40.50 | 40.09 | 40.43 | 1,240,304 | +0.11(+0.28%) |
Apr 04, 2012 | 40.78 | 40.78 | 40.11 | 40.32 | 931,068 | -0.60(-1.48%) |
Apr 03, 2012 | 40.69 | 40.92 | 40.56 | 40.92 | 792,005 | +0.25(+0.63%) |