Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 37.24 | 38.06 | 36.86 | 37.40 | 713,724 | +1.05(+2.88%) |
Jun 28, 2012 | 36.36 | 36.39 | 35.89 | 36.36 | 675,866 | -0.33(-0.91%) |
Jun 27, 2012 | 35.97 | 36.85 | 35.84 | 36.69 | 888,547 | +0.80(+2.22%) |
Jun 26, 2012 | 35.98 | 36.19 | 35.74 | 35.89 | 603,906 | +0.10(+0.28%) |
Jun 25, 2012 | 36.18 | 36.18 | 35.75 | 35.79 | 549,465 | -0.67(-1.83%) |
Jun 22, 2012 | 37.04 | 37.04 | 36.25 | 36.46 | 658,425 | -0.24(-0.66%) |
Jun 21, 2012 | 37.80 | 37.96 | 36.60 | 36.70 | 579,090 | -1.05(-2.79%) |
Jun 20, 2012 | 37.90 | 38.02 | 37.50 | 37.75 | 729,239 | -0.01(-0.02%) |
Jun 19, 2012 | 37.80 | 38.02 | 37.65 | 37.76 | 722,533 | +0.11(+0.29%) |
Jun 18, 2012 | 37.05 | 38.27 | 36.86 | 37.65 | 645,110 | +0.68(+1.84%) |
Jun 15, 2012 | 36.83 | 36.98 | 36.57 | 36.97 | 612,267 | +0.49(+1.33%) |
Jun 14, 2012 | 36.71 | 37.06 | 36.36 | 36.48 | 852,058 | -0.31(-0.85%) |
Jun 13, 2012 | 36.63 | 37.33 | 36.11 | 36.80 | 594,938 | +0.11(+0.29%) |
Jun 12, 2012 | 36.41 | 36.74 | 36.25 | 36.69 | 402,808 | +0.45(+1.24%) |
Jun 11, 2012 | 37.19 | 37.31 | 36.20 | 36.24 | 276,294 | -0.55(-1.49%) |
Jun 08, 2012 | 37.22 | 37.22 | 36.77 | 36.78 | 483,113 | -0.66(-1.77%) |
Jun 07, 2012 | 36.86 | 37.91 | 37.25 | 37.44 | 703,938 | +0.59(+1.60%) |
Jun 06, 2012 | 36.94 | 36.94 | 36.05 | 36.86 | 550,502 | +0.99(+2.75%) |
Jun 05, 2012 | 35.25 | 35.98 | 35.25 | 35.87 | 710,760 | +0.62(+1.76%) |
Jun 04, 2012 | 35.39 | 35.81 | 35.12 | 35.25 | 620,305 | -0.16(-0.44%) |
Jun 01, 2012 | 35.38 | 35.99 | 35.21 | 35.41 | 717,300 | -0.17(-0.47%) |
May 31, 2012 | 36.24 | 37.01 | 35.34 | 35.58 | 1,333,906 | -0.57(-1.58%) |
May 30, 2012 | 36.13 | 36.46 | 35.80 | 36.15 | 466,242 | -0.45(-1.23%) |
May 29, 2012 | 36.65 | 36.98 | 36.32 | 36.60 | 416,384 | +0.39(+1.08%) |
May 25, 2012 | 36.68 | 36.68 | 36.17 | 36.21 | 247,461 | -0.35(-0.95%) |
May 24, 2012 | 36.58 | 36.86 | 36.18 | 36.56 | 462,560 | -0.02(-0.07%) |
May 23, 2012 | 36.26 | 36.61 | 35.76 | 36.58 | 675,263 | -0.08(-0.23%) |
May 22, 2012 | 36.87 | 37.08 | 36.46 | 36.66 | 383,953 | -0.25(-0.68%) |
May 21, 2012 | 36.45 | 36.93 | 36.19 | 36.92 | 337,132 | +0.51(+1.40%) |
May 18, 2012 | 37.46 | 37.72 | 36.26 | 36.41 | 931,031 | -0.87(-2.34%) |
May 17, 2012 | 37.88 | 38.18 | 37.27 | 37.28 | 386,787 | -0.58(-1.54%) |
May 16, 2012 | 37.65 | 38.29 | 37.41 | 37.86 | 954,617 | +0.34(+0.91%) |
May 15, 2012 | 38.21 | 38.99 | 37.41 | 37.52 | 725,922 | -0.59(-1.55%) |
May 14, 2012 | 38.51 | 38.70 | 38.05 | 38.11 | 773,140 | -0.84(-2.14%) |
May 11, 2012 | 39.71 | 39.78 | 38.83 | 38.94 | 720,153 | -1.16(-2.89%) |
May 10, 2012 | 40.86 | 40.98 | 40.03 | 40.10 | 722,167 | -0.94(-2.30%) |
May 09, 2012 | 40.55 | 41.34 | 40.34 | 41.04 | 985,868 | +0.25(+0.62%) |
May 08, 2012 | 41.16 | 41.46 | 40.67 | 40.79 | 1,732,188 | -0.76(-1.84%) |
May 07, 2012 | 41.57 | 41.76 | 41.45 | 41.55 | 1,149,880 | +0.10(+0.23%) |
May 04, 2012 | 41.55 | 41.75 | 41.28 | 41.46 | 586,626 | -0.15(-0.36%) |
May 03, 2012 | 41.52 | 41.75 | 41.15 | 41.61 | 698,557 | +0.11(+0.26%) |
May 02, 2012 | 41.34 | 41.62 | 41.12 | 41.50 | 1,057,142 | +0.01(+0.03%) |
May 01, 2012 | 40.83 | 41.57 | 40.10 | 41.49 | 434,843 | +0.73(+1.80%) |
Apr 30, 2012 | 40.53 | 40.79 | 40.26 | 40.76 | 623,859 | +0.19(+0.47%) |
Apr 27, 2012 | 40.26 | 40.60 | 40.13 | 40.56 | 614,761 | +0.36(+0.90%) |
Apr 26, 2012 | 39.98 | 40.26 | 39.81 | 40.20 | 554,070 | +0.04(+0.09%) |
Apr 25, 2012 | 39.73 | 40.18 | 39.69 | 40.17 | 301,472 | +0.65(+1.64%) |
Apr 24, 2012 | 39.78 | 39.82 | 39.31 | 39.52 | 654,920 | -0.22(-0.56%) |
Apr 23, 2012 | 39.51 | 39.78 | 39.35 | 39.74 | 523,495 | -0.13(-0.33%) |
Apr 20, 2012 | 39.66 | 39.92 | 39.43 | 39.87 | 230,184 | +0.24(+0.61%) |
Apr 19, 2012 | 39.46 | 39.89 | 39.33 | 39.63 | 373,844 | +0.16(+0.41%) |
Apr 18, 2012 | 39.69 | 39.78 | 39.08 | 39.47 | 257,040 | -0.28(-0.70%) |
Apr 17, 2012 | 39.84 | 40.23 | 39.19 | 39.75 | 299,580 | +0.08(+0.21%) |
Apr 16, 2012 | 39.42 | 39.72 | 39.11 | 39.66 | 469,399 | +0.56(+1.43%) |
Apr 13, 2012 | 39.54 | 39.54 | 39.01 | 39.10 | 467,214 | -0.41(-1.05%) |
Apr 12, 2012 | 39.40 | 39.65 | 39.14 | 39.52 | 647,379 | +0.16(+0.40%) |
Apr 11, 2012 | 38.93 | 39.43 | 38.52 | 39.36 | 683,317 | +0.75(+1.95%) |
Apr 10, 2012 | 38.81 | 39.46 | 38.29 | 38.61 | 402,014 | -0.27(-0.70%) |
Apr 09, 2012 | 38.92 | 39.51 | 38.73 | 38.88 | 326,082 | -0.41(-1.04%) |
Apr 05, 2012 | 38.62 | 39.46 | 38.47 | 39.29 | 299,362 | +0.40(+1.02%) |
Apr 04, 2012 | 39.15 | 39.33 | 38.80 | 38.89 | 292,054 | -0.72(-1.82%) |
Apr 03, 2012 | 39.35 | 39.63 | 39.08 | 39.61 | 849,519 | +0.38(+0.98%) |