Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 38.46 | 38.50 | 38.24 | 38.44 | 1,428,634 | +0.72(+1.92%) |
Jun 28, 2012 | 37.17 | 37.74 | 37.06 | 37.72 | 1,057,808 | +0.27(+0.73%) |
Jun 27, 2012 | 37.03 | 37.47 | 36.91 | 37.45 | 1,015,983 | +0.48(+1.30%) |
Jun 26, 2012 | 37.06 | 37.19 | 36.80 | 36.97 | 1,191,926 | +0.02(+0.05%) |
Jun 25, 2012 | 37.35 | 37.35 | 36.85 | 36.95 | 1,179,473 | -0.70(-1.87%) |
Jun 22, 2012 | 37.73 | 37.82 | 37.52 | 37.66 | 1,323,441 | +0.22(+0.58%) |
Jun 21, 2012 | 38.51 | 38.65 | 37.39 | 37.44 | 1,349,527 | -1.01(-2.62%) |
Jun 20, 2012 | 38.47 | 38.73 | 38.18 | 38.44 | 1,107,074 | +0.04(+0.10%) |
Jun 19, 2012 | 38.43 | 38.61 | 38.30 | 38.41 | 1,121,943 | +0.15(+0.39%) |
Jun 18, 2012 | 37.97 | 38.36 | 37.80 | 38.26 | 1,327,396 | +0.23(+0.62%) |
Jun 15, 2012 | 37.54 | 38.03 | 37.39 | 38.02 | 1,736,658 | +0.70(+1.89%) |
Jun 14, 2012 | 36.98 | 37.38 | 36.89 | 37.32 | 1,043,829 | +0.45(+1.22%) |
Jun 13, 2012 | 37.16 | 37.34 | 36.74 | 36.87 | 916,481 | -0.41(-1.11%) |
Jun 12, 2012 | 37.27 | 37.31 | 37.00 | 37.28 | 1,027,524 | +0.14(+0.38%) |
Jun 11, 2012 | 37.78 | 37.91 | 37.07 | 37.14 | 1,123,807 | -0.33(-0.88%) |
Jun 08, 2012 | 37.03 | 37.47 | 36.93 | 37.47 | 1,364,883 | +0.29(+0.78%) |
Jun 07, 2012 | 37.59 | 37.70 | 37.07 | 37.18 | 943,298 | +0.03(+0.08%) |
Jun 06, 2012 | 36.44 | 37.15 | 36.41 | 37.15 | 1,414,740 | +0.97(+2.68%) |
Jun 05, 2012 | 35.89 | 36.28 | 35.89 | 36.18 | 846,187 | +0.19(+0.52%) |
Jun 04, 2012 | 36.10 | 36.18 | 35.84 | 35.99 | 934,666 | -0.06(-0.16%) |
Jun 01, 2012 | 35.97 | 37.12 | 35.91 | 36.05 | 2,049,035 | -0.50(-1.36%) |
May 31, 2012 | 36.42 | 36.98 | 36.19 | 36.55 | 1,191,448 | +0.11(+0.31%) |
May 30, 2012 | 36.89 | 37.04 | 36.43 | 36.43 | 1,918,902 | -0.78(-2.09%) |
May 29, 2012 | 37.10 | 37.25 | 36.80 | 37.21 | 969,199 | +0.41(+1.12%) |
May 25, 2012 | 36.93 | 37.07 | 36.68 | 36.80 | 723,147 | -0.14(-0.38%) |
May 24, 2012 | 36.91 | 36.96 | 36.55 | 36.94 | 762,686 | +0.14(+0.38%) |
May 23, 2012 | 36.46 | 36.85 | 36.11 | 36.80 | 822,291 | +0.02(+0.05%) |
May 22, 2012 | 36.68 | 36.93 | 36.55 | 36.78 | 1,233,751 | +0.23(+0.62%) |
May 21, 2012 | 36.06 | 36.56 | 35.93 | 36.55 | 830,382 | +0.60(+1.67%) |
May 18, 2012 | 36.39 | 36.56 | 35.83 | 35.95 | 1,584,483 | -0.38(-1.06%) |
May 17, 2012 | 36.70 | 36.85 | 36.29 | 36.34 | 1,127,444 | -0.36(-0.97%) |
May 16, 2012 | 37.42 | 37.54 | 36.70 | 36.70 | 979,275 | -0.56(-1.51%) |
May 15, 2012 | 37.69 | 37.78 | 37.17 | 37.26 | 993,239 | -0.38(-1.00%) |
May 14, 2012 | 37.79 | 37.97 | 37.63 | 37.63 | 878,115 | -0.50(-1.30%) |
May 11, 2012 | 38.16 | 38.56 | 37.82 | 38.13 | 633,390 | -0.34(-0.88%) |
May 10, 2012 | 38.51 | 38.69 | 38.35 | 38.47 | 1,031,145 | +0.23(+0.59%) |
May 09, 2012 | 37.98 | 38.52 | 37.80 | 38.24 | 1,044,185 | -0.14(-0.37%) |
May 08, 2012 | 37.97 | 38.40 | 37.75 | 38.38 | 1,308,668 | +0.18(+0.47%) |
May 07, 2012 | 38.06 | 38.28 | 37.96 | 38.21 | 758,648 | -0.05(-0.12%) |
May 04, 2012 | 38.50 | 38.56 | 38.03 | 38.25 | 1,150,327 | -0.35(-0.90%) |
May 03, 2012 | 38.63 | 38.92 | 38.52 | 38.60 | 1,040,533 | -0.12(-0.32%) |
May 02, 2012 | 38.82 | 38.85 | 38.52 | 38.72 | 1,145,642 | -0.21(-0.53%) |
May 01, 2012 | 38.51 | 39.22 | 38.46 | 38.93 | 1,390,602 | +0.34(+0.88%) |
Apr 30, 2012 | 38.44 | 38.80 | 37.84 | 38.59 | 1,189,842 | +0.11(+0.29%) |
Apr 27, 2012 | 38.71 | 38.71 | 38.37 | 38.48 | 1,212,221 | -0.04(-0.10%) |
Apr 26, 2012 | 38.12 | 38.56 | 38.00 | 38.52 | 1,311,428 | +0.38(+1.01%) |
Apr 25, 2012 | 38.03 | 38.14 | 37.88 | 38.13 | 2,032,171 | +0.38(+0.99%) |
Apr 24, 2012 | 37.23 | 37.79 | 37.19 | 37.76 | 1,412,967 | +0.58(+1.56%) |
Apr 23, 2012 | 37.01 | 37.19 | 36.73 | 37.17 | 1,156,437 | -0.21(-0.55%) |
Apr 20, 2012 | 37.31 | 37.53 | 37.20 | 37.38 | 1,900,265 | +0.27(+0.73%) |
Apr 19, 2012 | 37.27 | 37.51 | 37.02 | 37.11 | 1,254,330 | -0.09(-0.25%) |
Apr 18, 2012 | 37.23 | 37.43 | 37.16 | 37.20 | 1,045,085 | -0.25(-0.68%) |
Apr 17, 2012 | 37.00 | 37.46 | 36.85 | 37.46 | 1,399,318 | +0.63(+1.71%) |
Apr 16, 2012 | 36.75 | 36.91 | 36.55 | 36.83 | 1,271,402 | +0.32(+0.87%) |
Apr 13, 2012 | 36.90 | 37.01 | 36.51 | 36.51 | 1,315,287 | -0.49(-1.32%) |
Apr 12, 2012 | 36.32 | 37.01 | 36.32 | 37.00 | 841,179 | +0.60(+1.65%) |
Apr 11, 2012 | 36.38 | 36.55 | 36.26 | 36.40 | 983,888 | +0.38(+1.04%) |
Apr 10, 2012 | 36.42 | 36.55 | 35.94 | 36.02 | 1,512,125 | -0.57(-1.56%) |
Apr 09, 2012 | 36.67 | 36.78 | 36.51 | 36.59 | 1,020,122 | -0.53(-1.44%) |
Apr 05, 2012 | 37.05 | 37.39 | 36.98 | 37.13 | 1,234,315 | -0.13(-0.35%) |
Apr 04, 2012 | 37.32 | 37.46 | 37.16 | 37.26 | 1,178,902 | -0.33(-0.87%) |
Apr 03, 2012 | 37.91 | 38.01 | 37.17 | 37.59 | 1,527,806 | -0.29(-0.77%) |