Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 44.16 | 44.26 | 43.52 | 44.06 | 4,626,704 | +0.97(+2.24%) |
Jun 28, 2012 | 42.41 | 43.12 | 42.13 | 43.09 | 3,577,735 | +0.23(+0.55%) |
Jun 27, 2012 | 42.85 | 43.05 | 42.36 | 42.85 | 3,924,148 | +0.02(+0.06%) |
Jun 26, 2012 | 42.15 | 43.08 | 42.04 | 42.83 | 4,217,440 | +0.77(+1.82%) |
Jun 25, 2012 | 41.70 | 42.44 | 41.62 | 42.07 | 3,876,930 | -0.60(-1.40%) |
Jun 22, 2012 | 43.06 | 43.21 | 42.52 | 42.66 | 9,592,890 | -0.08(-0.19%) |
Jun 21, 2012 | 44.21 | 44.27 | 42.66 | 42.74 | 5,312,712 | -1.13(-2.57%) |
Jun 20, 2012 | 44.46 | 44.65 | 43.56 | 43.87 | 5,641,906 | -0.50(-1.13%) |
Jun 19, 2012 | 43.86 | 44.56 | 43.84 | 44.37 | 5,145,126 | +0.76(+1.74%) |
Jun 18, 2012 | 43.20 | 43.81 | 42.98 | 43.61 | 4,289,244 | +0.24(+0.56%) |
Jun 15, 2012 | 43.14 | 43.53 | 42.79 | 43.37 | 11,710,143 | +0.64(+1.51%) |
Jun 14, 2012 | 42.17 | 43.01 | 41.88 | 42.73 | 5,452,938 | +0.76(+1.81%) |
Jun 13, 2012 | 42.51 | 42.77 | 41.71 | 41.97 | 6,808,574 | -0.81(-1.90%) |
Jun 12, 2012 | 42.05 | 42.98 | 41.48 | 42.78 | 5,714,339 | +1.05(+2.51%) |
Jun 11, 2012 | 42.92 | 42.97 | 41.69 | 41.73 | 5,481,153 | -0.65(-1.54%) |
Jun 08, 2012 | 40.98 | 42.40 | 40.92 | 42.39 | 5,214,903 | +1.14(+2.78%) |
Jun 07, 2012 | 41.49 | 41.87 | 40.96 | 41.24 | 6,429,695 | +0.45(+1.11%) |
Jun 06, 2012 | 40.96 | 41.27 | 40.59 | 40.79 | 6,710,689 | +0.27(+0.68%) |
Jun 05, 2012 | 39.17 | 40.57 | 39.12 | 40.52 | 7,096,839 | +1.28(+3.27%) |
Jun 04, 2012 | 39.12 | 39.70 | 38.68 | 39.24 | 6,263,368 | +0.23(+0.58%) |
Jun 01, 2012 | 40.40 | 40.45 | 38.71 | 39.01 | 8,771,306 | -2.39(-5.78%) |
May 31, 2012 | 41.04 | 41.76 | 40.42 | 41.40 | 4,634,260 | +0.31(+0.77%) |
May 30, 2012 | 41.45 | 41.45 | 40.66 | 41.09 | 4,949,509 | -0.73(-1.73%) |
May 29, 2012 | 41.47 | 41.91 | 41.04 | 41.82 | 3,620,238 | +0.60(+1.47%) |
May 25, 2012 | 41.50 | 41.85 | 41.07 | 41.21 | 3,501,567 | -0.48(-1.14%) |
May 24, 2012 | 41.09 | 41.69 | 40.88 | 41.69 | 5,997,667 | +1.11(+2.74%) |
May 23, 2012 | 40.04 | 40.67 | 39.50 | 40.57 | 5,802,654 | +0.04(+0.10%) |
May 22, 2012 | 40.35 | 41.49 | 40.21 | 40.53 | 5,628,918 | +0.33(+0.82%) |
May 21, 2012 | 39.61 | 40.40 | 39.38 | 40.20 | 5,383,476 | +0.60(+1.53%) |
May 18, 2012 | 40.24 | 40.35 | 39.41 | 39.60 | 6,449,674 | -0.54(-1.35%) |
May 17, 2012 | 40.42 | 40.86 | 40.07 | 40.14 | 6,627,168 | -0.40(-0.99%) |
May 16, 2012 | 41.57 | 41.92 | 40.53 | 40.54 | 8,179,444 | -0.75(-1.82%) |
May 15, 2012 | 41.81 | 42.26 | 41.19 | 41.29 | 8,721,257 | -0.83(-1.97%) |
May 14, 2012 | 43.20 | 43.38 | 42.12 | 42.12 | 5,223,724 | -1.66(-3.79%) |
May 11, 2012 | 43.28 | 44.07 | 43.15 | 43.78 | 5,544,361 | +0.05(+0.11%) |
May 10, 2012 | 43.56 | 44.24 | 43.55 | 43.73 | 5,653,364 | +0.63(+1.46%) |
May 09, 2012 | 43.13 | 43.42 | 42.45 | 43.10 | 6,750,858 | -0.43(-1.00%) |
May 08, 2012 | 43.98 | 44.31 | 42.90 | 43.54 | 6,949,590 | -0.47(-1.06%) |
May 07, 2012 | 43.55 | 44.33 | 43.55 | 44.00 | 3,797,906 | +0.10(+0.24%) |
May 04, 2012 | 44.21 | 44.46 | 43.34 | 43.90 | 5,885,277 | -0.84(-1.87%) |
May 03, 2012 | 45.33 | 45.37 | 44.58 | 44.74 | 4,219,950 | -0.42(-0.93%) |
May 02, 2012 | 44.97 | 45.34 | 44.46 | 45.16 | 4,698,961 | +0.05(+0.11%) |
May 01, 2012 | 44.51 | 45.82 | 44.51 | 45.11 | 3,896,020 | +0.43(+0.97%) |
Apr 30, 2012 | 44.97 | 45.17 | 44.37 | 44.67 | 3,127,325 | -0.47(-1.03%) |
Apr 27, 2012 | 44.37 | 45.32 | 44.33 | 45.14 | 5,353,548 | +0.98(+2.22%) |
Apr 26, 2012 | 44.12 | 44.67 | 43.72 | 44.16 | 5,449,657 | -0.06(-0.15%) |
Apr 25, 2012 | 44.15 | 44.36 | 43.59 | 44.22 | 5,425,104 | +0.45(+1.03%) |
Apr 24, 2012 | 43.61 | 44.44 | 43.51 | 43.77 | 7,125,039 | +0.23(+0.52%) |
Apr 23, 2012 | 43.30 | 43.67 | 42.95 | 43.55 | 6,565,537 | +0.19(+0.43%) |
Apr 20, 2012 | 44.11 | 44.28 | 43.34 | 43.36 | 8,504,213 | -0.06(-0.15%) |
Apr 19, 2012 | 43.63 | 43.84 | 43.07 | 43.43 | 5,728,124 | -0.27(-0.61%) |
Apr 18, 2012 | 43.22 | 44.27 | 42.98 | 43.69 | 4,579,066 | +0.19(+0.44%) |
Apr 17, 2012 | 43.26 | 43.76 | 42.85 | 43.50 | 4,840,666 | +0.60(+1.39%) |
Apr 16, 2012 | 43.37 | 43.75 | 42.56 | 42.90 | 5,565,518 | -0.15(-0.36%) |
Apr 13, 2012 | 43.91 | 43.92 | 42.99 | 43.05 | 4,314,596 | -0.95(-2.16%) |
Apr 12, 2012 | 43.26 | 44.07 | 43.04 | 44.00 | 4,159,137 | +0.74(+1.71%) |
Apr 11, 2012 | 42.88 | 43.41 | 42.76 | 43.26 | 6,891,959 | +0.84(+1.97%) |
Apr 10, 2012 | 43.54 | 43.82 | 42.28 | 42.43 | 8,398,975 | -1.25(-2.86%) |
Apr 09, 2012 | 44.08 | 44.11 | 43.44 | 43.67 | 5,610,511 | -1.14(-2.53%) |
Apr 05, 2012 | 44.38 | 45.27 | 44.34 | 44.81 | 5,445,948 | +0.21(+0.47%) |
Apr 04, 2012 | 44.65 | 45.17 | 44.29 | 44.60 | 5,985,149 | -0.76(-1.69%) |
Apr 03, 2012 | 45.37 | 45.53 | 44.91 | 45.37 | 4,372,308 | -0.02(-0.04%) |