Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 36.69 | 37.40 | 36.26 | 36.97 | 484,115 | +0.96(+2.68%) |
Jun 28, 2012 | 35.96 | 36.43 | 35.48 | 36.01 | 646,913 | -0.13(-0.35%) |
Jun 27, 2012 | 36.58 | 36.58 | 35.89 | 36.14 | 487,510 | -0.16(-0.43%) |
Jun 26, 2012 | 36.54 | 36.89 | 36.20 | 36.29 | 315,626 | -0.22(-0.61%) |
Jun 25, 2012 | 36.67 | 36.94 | 36.49 | 36.52 | 251,313 | -0.50(-1.34%) |
Jun 22, 2012 | 37.43 | 37.64 | 36.82 | 37.01 | 343,402 | -0.35(-0.94%) |
Jun 21, 2012 | 38.10 | 38.33 | 37.17 | 37.36 | 322,448 | -0.74(-1.94%) |
Jun 20, 2012 | 38.07 | 38.38 | 37.40 | 38.10 | 265,536 | +0.16(+0.41%) |
Jun 19, 2012 | 37.66 | 38.22 | 37.32 | 37.95 | 894,126 | +0.28(+0.75%) |
Jun 18, 2012 | 38.28 | 38.77 | 37.63 | 37.67 | 358,169 | -0.90(-2.32%) |
Jun 15, 2012 | 37.49 | 38.67 | 37.16 | 38.56 | 425,199 | +0.97(+2.59%) |
Jun 14, 2012 | 37.59 | 38.39 | 37.11 | 37.59 | 1,053,991 | +0.22(+0.60%) |
Jun 13, 2012 | 40.03 | 40.03 | 37.08 | 37.36 | 1,959,969 | -2.47(-6.20%) |
Jun 12, 2012 | 40.61 | 40.96 | 39.50 | 39.84 | 544,365 | -0.75(-1.85%) |
Jun 11, 2012 | 41.52 | 41.64 | 40.58 | 40.58 | 301,014 | -0.45(-1.09%) |
Jun 08, 2012 | 40.59 | 41.22 | 40.14 | 41.03 | 292,380 | +0.26(+0.64%) |
Jun 07, 2012 | 41.78 | 41.97 | 40.73 | 40.77 | 304,764 | -0.34(-0.83%) |
Jun 06, 2012 | 41.30 | 41.31 | 40.98 | 41.11 | 249,518 | +0.19(+0.48%) |
Jun 05, 2012 | 39.55 | 41.00 | 39.40 | 40.92 | 444,806 | +1.07(+2.69%) |
Jun 04, 2012 | 40.60 | 40.74 | 39.65 | 39.84 | 574,093 | -0.75(-1.85%) |
Jun 01, 2012 | 41.72 | 41.99 | 40.51 | 40.59 | 556,006 | -2.01(-4.73%) |
May 31, 2012 | 42.85 | 42.98 | 41.73 | 42.61 | 304,688 | -0.24(-0.57%) |
May 30, 2012 | 43.50 | 43.71 | 42.80 | 42.85 | 226,366 | -0.91(-2.09%) |
May 29, 2012 | 43.75 | 43.79 | 42.99 | 43.77 | 259,260 | +0.41(+0.94%) |
May 25, 2012 | 43.63 | 43.63 | 42.95 | 43.36 | 381,898 | -0.13(-0.29%) |
May 24, 2012 | 44.65 | 45.13 | 43.09 | 43.48 | 476,771 | -0.98(-2.21%) |
May 23, 2012 | 42.94 | 44.60 | 42.94 | 44.47 | 486,823 | +1.09(+2.51%) |
May 22, 2012 | 42.75 | 43.64 | 42.70 | 43.38 | 361,403 | +0.85(+1.99%) |
May 21, 2012 | 42.31 | 42.69 | 41.13 | 42.53 | 685,567 | +0.40(+0.95%) |
May 18, 2012 | 42.64 | 43.38 | 42.01 | 42.13 | 491,281 | -0.62(-1.46%) |
May 17, 2012 | 44.03 | 44.03 | 42.71 | 42.75 | 662,914 | -1.40(-3.17%) |
May 16, 2012 | 44.36 | 44.80 | 44.06 | 44.16 | 326,778 | -0.11(-0.24%) |
May 15, 2012 | 44.46 | 44.89 | 43.93 | 44.26 | 701,011 | -0.43(-0.96%) |
May 14, 2012 | 44.50 | 45.17 | 44.08 | 44.69 | 583,828 | -0.16(-0.35%) |
May 11, 2012 | 43.74 | 44.90 | 43.74 | 44.85 | 505,422 | +0.72(+1.63%) |
May 10, 2012 | 43.64 | 44.42 | 43.36 | 44.13 | 486,924 | +0.76(+1.75%) |
May 09, 2012 | 42.91 | 43.56 | 42.61 | 43.37 | 778,600 | +0.22(+0.52%) |
May 08, 2012 | 42.73 | 43.22 | 41.97 | 43.14 | 598,149 | +0.10(+0.23%) |
May 07, 2012 | 42.84 | 43.80 | 42.81 | 43.05 | 473,638 | +0.16(+0.36%) |
May 04, 2012 | 42.29 | 43.02 | 42.02 | 42.89 | 749,029 | +0.81(+1.92%) |
May 03, 2012 | 41.98 | 42.40 | 41.84 | 42.08 | 399,378 | -0.14(-0.32%) |
May 02, 2012 | 41.39 | 42.51 | 41.19 | 42.22 | 555,306 | +0.58(+1.40%) |
May 01, 2012 | 42.34 | 43.35 | 41.59 | 41.64 | 694,385 | -0.39(-0.93%) |
Apr 30, 2012 | 43.79 | 43.95 | 41.57 | 42.02 | 746,934 | -1.79(-4.09%) |
Apr 27, 2012 | 44.03 | 45.25 | 42.70 | 43.81 | 1,644,159 | -3.03(-6.46%) |
Apr 26, 2012 | 46.00 | 47.14 | 45.94 | 46.84 | 392,628 | +0.90(+1.97%) |
Apr 25, 2012 | 45.77 | 46.69 | 45.50 | 45.94 | 313,834 | +0.74(+1.64%) |
Apr 24, 2012 | 44.96 | 45.94 | 44.74 | 45.20 | 378,744 | +0.17(+0.37%) |
Apr 23, 2012 | 45.25 | 45.46 | 44.62 | 45.03 | 576,009 | -0.51(-1.11%) |
Apr 20, 2012 | 46.85 | 46.87 | 45.49 | 45.54 | 537,923 | -0.87(-1.87%) |
Apr 19, 2012 | 46.95 | 47.29 | 46.04 | 46.40 | 449,126 | -0.69(-1.47%) |
Apr 18, 2012 | 47.23 | 47.74 | 46.51 | 47.09 | 399,725 | -0.37(-0.78%) |
Apr 17, 2012 | 47.68 | 47.87 | 47.20 | 47.46 | 297,267 | +0.07(+0.14%) |
Apr 16, 2012 | 47.68 | 47.68 | 46.89 | 47.40 | 246,318 | -0.13(-0.27%) |
Apr 13, 2012 | 47.77 | 48.14 | 47.43 | 47.52 | 218,261 | -0.30(-0.63%) |
Apr 12, 2012 | 47.27 | 48.23 | 46.87 | 47.82 | 297,965 | +1.22(+2.61%) |
Apr 11, 2012 | 46.57 | 47.42 | 46.52 | 46.61 | 443,259 | +0.22(+0.48%) |
Apr 10, 2012 | 47.60 | 47.70 | 45.98 | 46.38 | 473,041 | -1.23(-2.58%) |
Apr 09, 2012 | 47.43 | 47.67 | 47.25 | 47.61 | 202,512 | -0.66(-1.37%) |
Apr 05, 2012 | 48.13 | 48.61 | 47.04 | 48.27 | 372,004 | -0.10(-0.20%) |
Apr 04, 2012 | 48.93 | 48.98 | 47.79 | 48.37 | 216,816 | -1.14(-2.30%) |
Apr 03, 2012 | 49.50 | 49.85 | 49.18 | 49.51 | 256,413 | -0.12(-0.24%) |