Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 42.19 | 43.18 | 41.84 | 42.81 | 914,243 | +1.25(+3.00%) |
Jun 28, 2012 | 42.67 | 42.77 | 41.01 | 41.57 | 1,334,610 | -1.25(-2.91%) |
Jun 27, 2012 | 42.87 | 43.15 | 42.25 | 42.81 | 735,677 | +0.07(+0.17%) |
Jun 26, 2012 | 42.49 | 43.05 | 42.11 | 42.74 | 607,761 | +0.22(+0.52%) |
Jun 25, 2012 | 42.47 | 42.64 | 41.79 | 42.52 | 763,676 | -0.31(-0.72%) |
Jun 22, 2012 | 42.78 | 43.57 | 42.27 | 42.83 | 5,600,361 | +0.31(+0.73%) |
Jun 21, 2012 | 43.59 | 43.89 | 42.39 | 42.52 | 866,007 | -1.16(-2.66%) |
Jun 20, 2012 | 43.51 | 44.18 | 43.37 | 43.68 | 777,794 | +0.01(+0.02%) |
Jun 19, 2012 | 43.08 | 44.00 | 42.99 | 43.67 | 701,374 | +0.85(+1.98%) |
Jun 18, 2012 | 42.28 | 42.94 | 42.19 | 42.83 | 593,339 | +0.39(+0.92%) |
Jun 15, 2012 | 42.05 | 42.67 | 41.97 | 42.44 | 845,747 | +0.43(+1.03%) |
Jun 14, 2012 | 41.56 | 42.62 | 41.47 | 42.01 | 728,720 | +0.39(+0.94%) |
Jun 13, 2012 | 42.67 | 42.72 | 41.44 | 41.62 | 603,853 | -1.18(-2.76%) |
Jun 12, 2012 | 42.83 | 43.01 | 42.03 | 42.80 | 789,105 | +0.26(+0.61%) |
Jun 11, 2012 | 43.50 | 43.54 | 42.49 | 42.54 | 714,525 | -0.48(-1.12%) |
Jun 08, 2012 | 42.32 | 43.17 | 42.09 | 43.02 | 696,606 | +0.67(+1.58%) |
Jun 07, 2012 | 43.49 | 43.93 | 42.19 | 42.35 | 827,631 | -0.55(-1.27%) |
Jun 06, 2012 | 42.81 | 42.98 | 41.96 | 42.89 | 1,490,283 | +0.37(+0.88%) |
Jun 05, 2012 | 42.16 | 42.77 | 42.00 | 42.52 | 2,117,349 | +0.20(+0.48%) |
Jun 04, 2012 | 42.24 | 42.58 | 41.88 | 42.32 | 996,283 | +0.11(+0.27%) |
Jun 01, 2012 | 43.22 | 43.41 | 41.70 | 42.20 | 1,056,057 | -1.69(-3.86%) |
May 31, 2012 | 43.72 | 43.91 | 42.39 | 43.89 | 1,956,102 | +0.10(+0.22%) |
May 30, 2012 | 44.35 | 44.37 | 43.63 | 43.80 | 626,791 | -0.92(-2.06%) |
May 29, 2012 | 44.90 | 45.01 | 44.07 | 44.72 | 849,085 | +0.24(+0.55%) |
May 25, 2012 | 43.98 | 44.75 | 43.39 | 44.47 | 1,558,366 | +1.36(+3.15%) |
May 24, 2012 | 41.49 | 43.28 | 41.44 | 43.11 | 1,034,720 | +1.64(+3.96%) |
May 23, 2012 | 41.05 | 42.10 | 40.82 | 41.47 | 828,252 | +0.21(+0.51%) |
May 22, 2012 | 41.50 | 41.93 | 41.06 | 41.26 | 714,974 | -0.06(-0.14%) |
May 21, 2012 | 40.79 | 41.49 | 40.49 | 41.31 | 959,701 | +0.50(+1.22%) |
May 18, 2012 | 40.47 | 41.18 | 40.26 | 40.82 | 1,222,771 | +0.32(+0.78%) |
May 17, 2012 | 41.78 | 41.84 | 40.37 | 40.50 | 1,122,829 | -1.38(-3.30%) |
May 16, 2012 | 41.58 | 42.36 | 41.49 | 41.88 | 832,989 | +0.29(+0.70%) |
May 15, 2012 | 41.01 | 42.10 | 40.76 | 41.59 | 1,067,451 | +0.49(+1.19%) |
May 14, 2012 | 40.88 | 41.35 | 40.61 | 41.10 | 564,910 | -0.20(-0.47%) |
May 11, 2012 | 40.86 | 41.55 | 40.85 | 41.30 | 894,952 | +0.31(+0.75%) |
May 10, 2012 | 41.58 | 41.66 | 40.87 | 40.99 | 859,771 | -0.28(-0.69%) |
May 09, 2012 | 41.09 | 41.65 | 40.83 | 41.27 | 565,991 | -0.15(-0.37%) |
May 08, 2012 | 41.85 | 41.92 | 40.41 | 41.43 | 1,154,349 | -0.75(-1.78%) |
May 07, 2012 | 42.13 | 42.68 | 42.01 | 42.18 | 660,276 | -0.07(-0.17%) |
May 04, 2012 | 42.93 | 43.03 | 42.24 | 42.25 | 769,281 | -1.01(-2.33%) |
May 03, 2012 | 43.91 | 44.41 | 43.00 | 43.26 | 959,241 | -0.60(-1.37%) |
May 02, 2012 | 43.25 | 44.02 | 43.16 | 43.86 | 1,140,797 | +0.33(+0.75%) |
May 01, 2012 | 44.02 | 44.49 | 43.05 | 43.54 | 1,396,354 | -0.66(-1.49%) |
Apr 30, 2012 | 44.85 | 45.04 | 44.04 | 44.20 | 1,639,223 | -0.49(-1.09%) |
Apr 27, 2012 | 45.40 | 45.54 | 44.68 | 44.68 | 1,787,920 | -0.45(-0.99%) |
Apr 26, 2012 | 44.40 | 46.61 | 44.40 | 45.13 | 2,693,041 | +2.20(+5.12%) |
Apr 25, 2012 | 41.98 | 43.20 | 41.84 | 42.93 | 1,488,721 | +1.25(+3.01%) |
Apr 24, 2012 | 41.49 | 41.84 | 41.12 | 41.68 | 993,802 | +0.22(+0.53%) |
Apr 23, 2012 | 41.01 | 41.52 | 40.75 | 41.46 | 741,693 | -0.12(-0.29%) |
Apr 20, 2012 | 41.44 | 41.95 | 41.43 | 41.58 | 438,060 | +0.47(+1.15%) |
Apr 19, 2012 | 41.28 | 41.86 | 40.87 | 41.11 | 724,721 | -0.30(-0.73%) |
Apr 18, 2012 | 41.45 | 41.54 | 41.02 | 41.41 | 388,831 | -0.24(-0.57%) |
Apr 17, 2012 | 41.05 | 41.84 | 40.96 | 41.65 | 635,905 | +0.73(+1.79%) |
Apr 16, 2012 | 40.61 | 41.22 | 40.02 | 40.92 | 1,013,056 | +0.48(+1.19%) |
Apr 13, 2012 | 40.04 | 40.79 | 39.99 | 40.44 | 650,768 | +0.27(+0.67%) |
Apr 12, 2012 | 39.76 | 40.46 | 39.71 | 40.17 | 606,954 | +0.37(+0.92%) |
Apr 11, 2012 | 39.52 | 39.93 | 39.34 | 39.80 | 574,016 | +0.53(+1.35%) |
Apr 10, 2012 | 39.96 | 40.03 | 39.03 | 39.27 | 1,501,322 | -0.86(-2.15%) |
Apr 09, 2012 | 40.10 | 40.22 | 39.69 | 40.13 | 674,237 | -0.46(-1.14%) |
Apr 05, 2012 | 40.02 | 40.86 | 39.92 | 40.60 | 456,037 | +0.37(+0.91%) |
Apr 04, 2012 | 40.11 | 40.43 | 39.74 | 40.23 | 749,711 | -0.21(-0.52%) |
Apr 03, 2012 | 40.19 | 40.69 | 40.09 | 40.44 | 706,681 | +0.14(+0.34%) |