Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 37.25 | 38.61 | 37.13 | 38.37 | 47,282 | +1.89(+5.19%) |
Jun 28, 2012 | 35.78 | 36.54 | 35.15 | 36.48 | 41,037 | +0.23(+0.65%) |
Jun 27, 2012 | 35.69 | 36.56 | 35.48 | 36.24 | 57,551 | +0.65(+1.82%) |
Jun 26, 2012 | 35.68 | 35.86 | 35.31 | 35.60 | 40,246 | +0.22(+0.61%) |
Jun 25, 2012 | 36.05 | 36.05 | 35.00 | 35.38 | 39,274 | -1.16(-3.18%) |
Jun 22, 2012 | 36.13 | 36.86 | 35.88 | 36.54 | 88,713 | +0.72(+2.01%) |
Jun 21, 2012 | 36.88 | 36.99 | 35.76 | 35.82 | 54,647 | -1.19(-3.21%) |
Jun 20, 2012 | 37.36 | 37.88 | 36.89 | 37.01 | 20,275 | -0.28(-0.75%) |
Jun 19, 2012 | 35.76 | 37.73 | 35.76 | 37.29 | 68,362 | +1.60(+4.47%) |
Jun 18, 2012 | 35.59 | 36.03 | 35.20 | 35.69 | 28,535 | -0.02(-0.05%) |
Jun 15, 2012 | 36.35 | 36.51 | 35.59 | 35.71 | 81,150 | -0.66(-1.81%) |
Jun 14, 2012 | 35.45 | 36.44 | 35.45 | 36.37 | 42,957 | +1.08(+3.07%) |
Jun 13, 2012 | 36.54 | 36.56 | 35.04 | 35.29 | 30,701 | -1.30(-3.55%) |
Jun 12, 2012 | 36.33 | 36.74 | 36.05 | 36.59 | 20,294 | +0.60(+1.68%) |
Jun 11, 2012 | 37.46 | 37.46 | 35.78 | 35.98 | 39,597 | -1.11(-2.99%) |
Jun 08, 2012 | 36.07 | 37.27 | 36.06 | 37.09 | 20,501 | +1.02(+2.82%) |
Jun 07, 2012 | 36.93 | 37.08 | 35.99 | 36.07 | 48,927 | -0.25(-0.69%) |
Jun 06, 2012 | 35.24 | 36.37 | 35.23 | 36.33 | 57,432 | +1.43(+4.11%) |
Jun 05, 2012 | 35.13 | 35.26 | 34.50 | 34.89 | 34,635 | -0.35(-1.00%) |
Jun 04, 2012 | 35.46 | 35.83 | 34.85 | 35.24 | 31,423 | +0.14(+0.39%) |
Jun 01, 2012 | 35.83 | 36.23 | 34.96 | 35.11 | 43,601 | -1.57(-4.28%) |
May 31, 2012 | 37.05 | 37.15 | 35.99 | 36.68 | 112,494 | -0.41(-1.09%) |
May 30, 2012 | 36.99 | 37.82 | 36.89 | 37.08 | 67,296 | -0.23(-0.63%) |
May 29, 2012 | 37.23 | 37.99 | 36.86 | 37.32 | 47,472 | +0.33(+0.90%) |
May 25, 2012 | 37.55 | 37.79 | 36.80 | 36.98 | 30,194 | -0.50(-1.32%) |
May 24, 2012 | 36.97 | 37.48 | 36.09 | 37.48 | 70,449 | +0.65(+1.76%) |
May 23, 2012 | 36.36 | 37.18 | 36.15 | 36.83 | 84,585 | +0.12(+0.32%) |
May 22, 2012 | 36.86 | 37.13 | 36.28 | 36.71 | 68,145 | -0.19(-0.51%) |
May 21, 2012 | 36.97 | 37.18 | 36.44 | 36.90 | 56,152 | -0.09(-0.24%) |
May 18, 2012 | 36.94 | 37.79 | 36.63 | 36.99 | 72,501 | +0.07(+0.20%) |
May 17, 2012 | 37.64 | 37.81 | 36.65 | 36.92 | 34,115 | -0.78(-2.08%) |
May 16, 2012 | 38.54 | 38.62 | 37.57 | 37.70 | 50,723 | -0.60(-1.58%) |
May 15, 2012 | 38.37 | 38.80 | 38.03 | 38.31 | 59,747 | -0.12(-0.30%) |
May 14, 2012 | 39.35 | 39.35 | 38.21 | 38.43 | 50,692 | -1.42(-3.57%) |
May 11, 2012 | 40.08 | 40.71 | 39.28 | 39.85 | 37,910 | -0.67(-1.65%) |
May 10, 2012 | 40.36 | 40.94 | 40.17 | 40.52 | 46,804 | +0.41(+1.03%) |
May 09, 2012 | 40.41 | 40.79 | 39.90 | 40.10 | 38,492 | -0.73(-1.79%) |
May 08, 2012 | 39.98 | 41.00 | 39.98 | 40.83 | 81,129 | +0.57(+1.41%) |
May 07, 2012 | 39.71 | 40.71 | 39.39 | 40.26 | 31,540 | +0.36(+0.90%) |
May 04, 2012 | 40.80 | 40.80 | 39.01 | 39.90 | 82,304 | -1.08(-2.64%) |
May 03, 2012 | 40.64 | 41.02 | 40.33 | 40.99 | 54,056 | +0.41(+1.02%) |
May 02, 2012 | 39.17 | 40.61 | 39.15 | 40.57 | 50,007 | +1.30(+3.30%) |
May 01, 2012 | 39.63 | 41.44 | 39.22 | 39.27 | 58,422 | -0.38(-0.95%) |
Apr 30, 2012 | 40.44 | 40.53 | 39.39 | 39.65 | 92,194 | -1.04(-2.57%) |
Apr 27, 2012 | 39.39 | 40.83 | 39.21 | 40.70 | 53,363 | +1.40(+3.55%) |
Apr 26, 2012 | 38.66 | 39.47 | 38.55 | 39.30 | 46,851 | +0.40(+1.02%) |
Apr 25, 2012 | 38.60 | 39.10 | 38.07 | 38.91 | 72,148 | +0.77(+2.01%) |
Apr 24, 2012 | 37.80 | 38.42 | 37.67 | 38.14 | 61,057 | +0.34(+0.90%) |
Apr 23, 2012 | 38.57 | 38.57 | 37.47 | 37.80 | 49,382 | -0.87(-2.26%) |
Apr 20, 2012 | 37.83 | 38.75 | 37.73 | 38.67 | 44,148 | +1.48(+3.99%) |
Apr 19, 2012 | 37.35 | 37.64 | 36.84 | 37.19 | 47,708 | -0.16(-0.43%) |
Apr 18, 2012 | 37.57 | 37.92 | 37.07 | 37.35 | 37,984 | -0.26(-0.69%) |
Apr 17, 2012 | 38.05 | 38.57 | 37.49 | 37.61 | 34,852 | +0.05(+0.12%) |
Apr 16, 2012 | 37.49 | 38.33 | 37.35 | 37.56 | 40,273 | +0.26(+0.70%) |
Apr 13, 2012 | 37.46 | 37.47 | 37.12 | 37.30 | 52,862 | -0.42(-1.12%) |
Apr 12, 2012 | 37.35 | 38.08 | 37.35 | 37.73 | 38,476 | +0.49(+1.31%) |
Apr 11, 2012 | 36.82 | 37.24 | 36.75 | 37.24 | 51,138 | +0.95(+2.60%) |
Apr 10, 2012 | 37.41 | 37.44 | 36.21 | 36.30 | 67,638 | -1.07(-2.87%) |
Apr 09, 2012 | 36.96 | 37.68 | 36.72 | 37.37 | 75,214 | -0.49(-1.28%) |
Apr 05, 2012 | 37.56 | 38.12 | 37.50 | 37.85 | 48,896 | -0.02(-0.05%) |
Apr 04, 2012 | 37.44 | 37.93 | 37.36 | 37.87 | 54,145 | -0.17(-0.45%) |
Apr 03, 2012 | 37.95 | 38.27 | 37.66 | 38.04 | 47,957 | +0.05(+0.14%) |