Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 41.71 | 42.69 | 41.37 | 42.33 | 924,616 | +1.23(+3.00%) |
Jun 28, 2012 | 42.19 | 42.29 | 40.55 | 41.10 | 1,349,752 | -1.23(-2.91%) |
Jun 27, 2012 | 42.39 | 42.67 | 41.78 | 42.33 | 744,024 | +0.07(+0.17%) |
Jun 26, 2012 | 42.01 | 42.56 | 41.64 | 42.26 | 614,656 | +0.22(+0.52%) |
Jun 25, 2012 | 41.99 | 42.16 | 41.33 | 42.04 | 772,340 | -0.31(-0.72%) |
Jun 22, 2012 | 42.30 | 43.08 | 41.79 | 42.35 | 5,663,901 | +0.31(+0.73%) |
Jun 21, 2012 | 43.10 | 43.39 | 41.91 | 42.04 | 875,832 | -1.15(-2.66%) |
Jun 20, 2012 | 43.02 | 43.68 | 42.88 | 43.19 | 786,618 | +0.01(+0.02%) |
Jun 19, 2012 | 42.60 | 43.51 | 42.51 | 43.18 | 709,332 | +0.84(+1.98%) |
Jun 18, 2012 | 41.81 | 42.46 | 41.71 | 42.35 | 600,071 | +0.39(+0.92%) |
Jun 15, 2012 | 41.58 | 42.19 | 41.49 | 41.96 | 855,342 | +0.43(+1.03%) |
Jun 14, 2012 | 41.09 | 42.14 | 41.00 | 41.53 | 736,988 | +0.39(+0.94%) |
Jun 13, 2012 | 42.19 | 42.24 | 40.97 | 41.15 | 610,704 | -1.17(-2.76%) |
Jun 12, 2012 | 42.35 | 42.52 | 41.56 | 42.32 | 798,057 | +0.26(+0.61%) |
Jun 11, 2012 | 43.01 | 43.06 | 42.02 | 42.06 | 722,632 | -0.47(-1.12%) |
Jun 08, 2012 | 41.85 | 42.69 | 41.62 | 42.53 | 704,509 | +0.66(+1.58%) |
Jun 07, 2012 | 43.00 | 43.44 | 41.72 | 41.87 | 837,021 | -0.54(-1.27%) |
Jun 06, 2012 | 42.33 | 42.50 | 41.49 | 42.41 | 1,507,191 | +0.37(+0.88%) |
Jun 05, 2012 | 41.69 | 42.29 | 41.53 | 42.04 | 2,141,372 | +0.20(+0.48%) |
Jun 04, 2012 | 41.77 | 42.10 | 41.41 | 41.84 | 1,007,586 | +0.11(+0.27%) |
Jun 01, 2012 | 42.73 | 42.93 | 41.23 | 41.73 | 1,068,039 | -1.67(-3.86%) |
May 31, 2012 | 43.22 | 43.42 | 41.91 | 43.40 | 1,978,296 | +0.10(+0.22%) |
May 30, 2012 | 43.85 | 43.87 | 43.14 | 43.31 | 633,903 | -0.91(-2.06%) |
May 29, 2012 | 44.39 | 44.50 | 43.57 | 44.21 | 858,719 | +0.24(+0.55%) |
May 25, 2012 | 43.48 | 44.25 | 42.90 | 43.97 | 1,576,047 | +1.34(+3.15%) |
May 24, 2012 | 41.02 | 42.80 | 40.97 | 42.63 | 1,046,460 | +1.63(+3.96%) |
May 23, 2012 | 40.59 | 41.63 | 40.36 | 41.00 | 837,650 | +0.21(+0.51%) |
May 22, 2012 | 41.04 | 41.46 | 40.60 | 40.79 | 723,086 | -0.06(-0.14%) |
May 21, 2012 | 40.33 | 41.02 | 40.04 | 40.85 | 970,590 | +0.49(+1.22%) |
May 18, 2012 | 40.01 | 40.71 | 39.81 | 40.36 | 1,236,644 | +0.31(+0.78%) |
May 17, 2012 | 41.31 | 41.37 | 39.92 | 40.05 | 1,135,569 | -1.37(-3.30%) |
May 16, 2012 | 41.12 | 41.89 | 41.02 | 41.41 | 842,440 | +0.29(+0.70%) |
May 15, 2012 | 40.55 | 41.63 | 40.30 | 41.12 | 1,079,562 | +0.48(+1.19%) |
May 14, 2012 | 40.42 | 40.89 | 40.15 | 40.64 | 571,319 | -0.19(-0.47%) |
May 11, 2012 | 40.40 | 41.08 | 40.39 | 40.83 | 905,106 | +0.31(+0.75%) |
May 10, 2012 | 41.12 | 41.19 | 40.42 | 40.53 | 869,525 | -0.28(-0.69%) |
May 09, 2012 | 40.63 | 41.18 | 40.37 | 40.81 | 572,413 | -0.15(-0.37%) |
May 08, 2012 | 41.38 | 41.45 | 39.96 | 40.96 | 1,167,445 | -0.74(-1.78%) |
May 07, 2012 | 41.66 | 42.20 | 41.53 | 41.70 | 667,768 | -0.07(-0.17%) |
May 04, 2012 | 42.45 | 42.55 | 41.77 | 41.78 | 778,009 | -1.00(-2.33%) |
May 03, 2012 | 43.42 | 43.92 | 42.52 | 42.77 | 970,124 | -0.60(-1.37%) |
May 02, 2012 | 42.77 | 43.52 | 42.68 | 43.37 | 1,153,740 | +0.32(+0.75%) |
May 01, 2012 | 43.53 | 43.99 | 42.56 | 43.05 | 1,412,196 | -0.65(-1.49%) |
Apr 30, 2012 | 44.35 | 44.54 | 43.55 | 43.70 | 1,657,821 | -0.48(-1.09%) |
Apr 27, 2012 | 44.89 | 45.03 | 44.17 | 44.18 | 1,808,205 | -0.44(-0.99%) |
Apr 26, 2012 | 43.90 | 46.09 | 43.90 | 44.63 | 2,723,595 | +2.17(+5.12%) |
Apr 25, 2012 | 41.51 | 42.72 | 41.37 | 42.45 | 1,505,611 | +1.24(+3.01%) |
Apr 24, 2012 | 41.03 | 41.37 | 40.66 | 41.21 | 1,005,077 | +0.22(+0.53%) |
Apr 23, 2012 | 40.55 | 41.05 | 40.30 | 41.00 | 750,108 | -0.12(-0.29%) |
Apr 20, 2012 | 40.97 | 41.48 | 40.96 | 41.12 | 443,030 | +0.47(+1.15%) |
Apr 19, 2012 | 40.82 | 41.39 | 40.42 | 40.65 | 732,943 | -0.30(-0.73%) |
Apr 18, 2012 | 40.99 | 41.08 | 40.56 | 40.95 | 393,242 | -0.23(-0.57%) |
Apr 17, 2012 | 40.59 | 41.37 | 40.50 | 41.18 | 643,120 | +0.72(+1.79%) |
Apr 16, 2012 | 40.15 | 40.75 | 39.57 | 40.46 | 1,024,550 | +0.47(+1.19%) |
Apr 13, 2012 | 39.59 | 40.34 | 39.54 | 39.98 | 658,151 | +0.27(+0.67%) |
Apr 12, 2012 | 39.31 | 40.01 | 39.27 | 39.72 | 613,840 | +0.36(+0.92%) |
Apr 11, 2012 | 39.08 | 39.48 | 38.90 | 39.35 | 580,529 | +0.52(+1.35%) |
Apr 10, 2012 | 39.51 | 39.58 | 38.59 | 38.83 | 1,518,355 | -0.85(-2.15%) |
Apr 09, 2012 | 39.65 | 39.76 | 39.24 | 39.68 | 681,887 | -0.46(-1.14%) |
Apr 05, 2012 | 39.57 | 40.40 | 39.48 | 40.14 | 461,211 | +0.36(+0.91%) |
Apr 04, 2012 | 39.66 | 39.97 | 39.30 | 39.78 | 758,217 | -0.21(-0.52%) |
Apr 03, 2012 | 39.74 | 40.23 | 39.64 | 39.99 | 714,698 | +0.14(+0.34%) |