Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 45.18 | 45.97 | 45.03 | 45.96 | 7,399,310 | +1.54(+3.46%) |
Jun 28, 2012 | 44.03 | 44.52 | 43.38 | 44.43 | 4,796,107 | +0.20(+0.46%) |
Jun 27, 2012 | 44.25 | 44.46 | 43.95 | 44.22 | 3,575,264 | +0.04(+0.10%) |
Jun 26, 2012 | 44.03 | 44.31 | 43.52 | 44.18 | 5,063,199 | +0.29(+0.66%) |
Jun 25, 2012 | 44.38 | 44.43 | 43.49 | 43.89 | 5,614,427 | -0.98(-2.19%) |
Jun 22, 2012 | 43.53 | 44.90 | 43.53 | 44.87 | 25,587,622 | +0.39(+0.88%) |
Jun 21, 2012 | 45.27 | 45.69 | 44.43 | 44.48 | 8,575,394 | -0.71(-1.56%) |
Jun 20, 2012 | 45.40 | 45.44 | 44.77 | 45.19 | 7,290,794 | -0.43(-0.95%) |
Jun 19, 2012 | 45.87 | 46.16 | 45.47 | 45.62 | 6,896,608 | +0.08(+0.19%) |
Jun 18, 2012 | 44.12 | 45.84 | 44.04 | 45.53 | 7,510,695 | +1.28(+2.89%) |
Jun 15, 2012 | 44.19 | 44.46 | 43.92 | 44.25 | 8,593,596 | +0.47(+1.08%) |
Jun 14, 2012 | 43.36 | 44.00 | 43.00 | 43.78 | 4,545,286 | +0.52(+1.19%) |
Jun 13, 2012 | 42.82 | 43.77 | 42.79 | 43.26 | 5,157,361 | +0.05(+0.12%) |
Jun 12, 2012 | 42.38 | 43.23 | 42.29 | 43.21 | 5,354,195 | +0.99(+2.34%) |
Jun 11, 2012 | 42.87 | 43.13 | 42.16 | 42.23 | 4,339,973 | -0.40(-0.93%) |
Jun 08, 2012 | 42.27 | 42.67 | 41.84 | 42.62 | 5,192,762 | +0.14(+0.33%) |
Jun 07, 2012 | 43.22 | 43.53 | 42.39 | 42.48 | 6,413,273 | +0.04(+0.09%) |
Jun 06, 2012 | 41.37 | 42.47 | 41.36 | 42.45 | 5,306,921 | +1.19(+2.90%) |
Jun 05, 2012 | 40.80 | 41.47 | 40.65 | 41.25 | 6,022,111 | +0.24(+0.59%) |
Jun 04, 2012 | 41.67 | 41.79 | 40.50 | 41.01 | 8,112,337 | -0.64(-1.54%) |
Jun 01, 2012 | 42.26 | 42.58 | 41.61 | 41.65 | 7,946,286 | -1.27(-2.95%) |
May 31, 2012 | 42.27 | 43.32 | 41.88 | 42.92 | 6,726,930 | +0.59(+1.40%) |
May 30, 2012 | 42.98 | 43.01 | 42.25 | 42.32 | 5,549,148 | -1.05(-2.42%) |
May 29, 2012 | 43.31 | 43.47 | 42.95 | 43.37 | 4,450,291 | +0.50(+1.18%) |
May 25, 2012 | 43.08 | 43.26 | 42.69 | 42.87 | 4,026,189 | -0.39(-0.89%) |
May 24, 2012 | 43.32 | 43.51 | 42.72 | 43.26 | 5,444,290 | +0.15(+0.36%) |
May 23, 2012 | 42.30 | 43.31 | 41.92 | 43.10 | 6,317,990 | +0.43(+1.00%) |
May 22, 2012 | 42.40 | 43.43 | 42.28 | 42.68 | 7,765,508 | +0.46(+1.09%) |
May 21, 2012 | 41.23 | 42.27 | 41.08 | 42.22 | 5,457,422 | +1.15(+2.81%) |
May 18, 2012 | 41.51 | 42.15 | 40.95 | 41.06 | 8,993,508 | -0.38(-0.92%) |
May 17, 2012 | 42.96 | 43.50 | 41.25 | 41.44 | 12,450,610 | -1.47(-3.43%) |
May 16, 2012 | 43.31 | 43.75 | 42.88 | 42.92 | 6,638,606 | -0.16(-0.36%) |
May 15, 2012 | 42.46 | 43.60 | 42.36 | 43.07 | 8,808,445 | +0.51(+1.21%) |
May 14, 2012 | 42.57 | 42.86 | 42.25 | 42.56 | 5,890,043 | -0.43(-0.99%) |
May 11, 2012 | 42.86 | 43.49 | 42.86 | 42.98 | 5,240,204 | -0.09(-0.20%) |
May 10, 2012 | 43.25 | 43.74 | 42.89 | 43.07 | 4,846,340 | +0.20(+0.46%) |
May 09, 2012 | 42.84 | 43.31 | 42.78 | 42.87 | 9,678,648 | -0.46(-1.05%) |
May 08, 2012 | 43.34 | 43.40 | 42.73 | 43.33 | 7,888,039 | -0.21(-0.48%) |
May 07, 2012 | 43.31 | 43.75 | 43.20 | 43.54 | 5,033,497 | +0.01(+0.03%) |
May 04, 2012 | 43.66 | 43.78 | 43.21 | 43.53 | 7,646,793 | -0.18(-0.40%) |
May 03, 2012 | 44.12 | 44.50 | 43.68 | 43.70 | 6,561,884 | -0.38(-0.85%) |
May 02, 2012 | 43.59 | 44.28 | 43.44 | 44.08 | 5,725,166 | +0.09(+0.20%) |
May 01, 2012 | 43.19 | 44.33 | 43.18 | 43.99 | 7,835,293 | +0.91(+2.11%) |
Apr 30, 2012 | 43.58 | 43.66 | 42.92 | 43.08 | 4,732,004 | -0.56(-1.27%) |
Apr 27, 2012 | 43.70 | 43.87 | 43.42 | 43.64 | 4,792,153 | +0.20(+0.46%) |
Apr 26, 2012 | 43.36 | 43.51 | 42.95 | 43.44 | 5,417,067 | -0.05(-0.11%) |
Apr 25, 2012 | 42.61 | 43.55 | 42.43 | 43.49 | 10,402,871 | +1.14(+2.69%) |
Apr 24, 2012 | 41.72 | 42.35 | 41.72 | 42.35 | 8,237,850 | +0.58(+1.39%) |
Apr 23, 2012 | 40.56 | 41.79 | 40.52 | 41.77 | 13,539,475 | +0.67(+1.62%) |
Apr 20, 2012 | 40.57 | 41.16 | 40.17 | 41.10 | 11,021,125 | +0.60(+1.48%) |
Apr 19, 2012 | 41.10 | 42.28 | 39.98 | 40.50 | 18,987,992 | -1.51(-3.60%) |
Apr 18, 2012 | 41.86 | 42.33 | 41.67 | 42.02 | 7,823,784 | +0.17(+0.41%) |
Apr 17, 2012 | 41.60 | 42.02 | 41.48 | 41.84 | 6,511,768 | +0.43(+1.03%) |
Apr 16, 2012 | 41.51 | 41.96 | 41.36 | 41.42 | 6,138,603 | +0.02(+0.05%) |
Apr 13, 2012 | 41.49 | 41.64 | 41.19 | 41.40 | 6,290,322 | -0.29(-0.70%) |
Apr 12, 2012 | 40.66 | 41.83 | 40.56 | 41.69 | 7,193,121 | +1.15(+2.84%) |
Apr 11, 2012 | 40.75 | 41.07 | 40.47 | 40.54 | 5,862,127 | +0.31(+0.78%) |
Apr 10, 2012 | 40.52 | 40.83 | 39.88 | 40.23 | 11,594,528 | -0.46(-1.13%) |
Apr 09, 2012 | 41.13 | 41.13 | 40.66 | 40.69 | 6,821,905 | -0.95(-2.27%) |
Apr 05, 2012 | 41.33 | 41.89 | 41.21 | 41.63 | 5,893,801 | +0.10(+0.25%) |
Apr 04, 2012 | 41.00 | 41.83 | 41.00 | 41.53 | 9,555,704 | +0.24(+0.58%) |
Apr 03, 2012 | 41.81 | 41.94 | 40.58 | 41.29 | 11,537,220 | -0.71(-1.69%) |