Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 41.24 | 41.84 | 41.09 | 41.56 | 538,106 | +0.47(+1.15%) |
Jun 28, 2012 | 40.64 | 41.12 | 40.12 | 41.09 | 358,740 | +0.28(+0.68%) |
Jun 27, 2012 | 39.97 | 40.94 | 39.65 | 40.81 | 256,923 | +0.84(+2.11%) |
Jun 26, 2012 | 39.77 | 40.25 | 39.77 | 39.97 | 422,870 | +0.36(+0.90%) |
Jun 25, 2012 | 39.35 | 39.79 | 39.35 | 39.61 | 416,280 | -0.12(-0.31%) |
Jun 22, 2012 | 39.45 | 39.90 | 39.28 | 39.74 | 267,966 | +0.60(+1.53%) |
Jun 21, 2012 | 39.84 | 40.00 | 39.07 | 39.13 | 271,921 | -0.62(-1.55%) |
Jun 20, 2012 | 39.43 | 40.05 | 39.31 | 39.75 | 345,632 | +0.42(+1.07%) |
Jun 19, 2012 | 38.66 | 39.53 | 38.53 | 39.33 | 231,362 | +0.73(+1.89%) |
Jun 18, 2012 | 37.98 | 38.75 | 37.88 | 38.60 | 209,555 | +0.30(+0.78%) |
Jun 15, 2012 | 38.11 | 38.45 | 38.04 | 38.30 | 725,108 | +0.05(+0.13%) |
Jun 14, 2012 | 38.19 | 38.60 | 38.08 | 38.25 | 246,318 | +0.13(+0.34%) |
Jun 13, 2012 | 37.89 | 38.76 | 37.83 | 38.12 | 293,353 | +0.26(+0.69%) |
Jun 12, 2012 | 37.11 | 37.88 | 36.99 | 37.86 | 250,231 | +0.95(+2.57%) |
Jun 11, 2012 | 38.02 | 38.02 | 36.82 | 36.91 | 329,298 | -0.66(-1.75%) |
Jun 08, 2012 | 36.70 | 37.68 | 36.45 | 37.57 | 180,848 | +0.74(+2.00%) |
Jun 07, 2012 | 37.09 | 37.33 | 36.78 | 36.83 | 289,473 | +0.15(+0.42%) |
Jun 06, 2012 | 36.13 | 36.72 | 35.84 | 36.68 | 321,616 | +0.75(+2.09%) |
Jun 05, 2012 | 36.49 | 36.85 | 35.78 | 35.93 | 453,512 | -1.11(-3.01%) |
Jun 04, 2012 | 37.99 | 38.02 | 36.92 | 37.04 | 407,503 | -0.90(-2.38%) |
Jun 01, 2012 | 38.42 | 38.77 | 37.81 | 37.95 | 365,735 | -1.44(-3.65%) |
May 31, 2012 | 39.02 | 39.52 | 38.79 | 39.38 | 430,402 | +0.45(+1.16%) |
May 30, 2012 | 39.16 | 39.25 | 38.68 | 38.93 | 361,828 | -0.45(-1.15%) |
May 29, 2012 | 39.21 | 39.42 | 39.00 | 39.38 | 286,782 | +0.36(+0.91%) |
May 25, 2012 | 38.79 | 39.06 | 38.50 | 39.03 | 372,609 | +0.34(+0.88%) |
May 24, 2012 | 37.79 | 38.74 | 37.71 | 38.69 | 325,594 | +0.94(+2.48%) |
May 23, 2012 | 36.72 | 37.96 | 36.17 | 37.75 | 271,662 | +0.54(+1.45%) |
May 22, 2012 | 37.13 | 37.62 | 36.86 | 37.21 | 231,750 | +0.03(+0.09%) |
May 21, 2012 | 37.61 | 37.69 | 36.79 | 37.18 | 213,854 | -0.23(-0.63%) |
May 18, 2012 | 37.46 | 37.90 | 37.23 | 37.41 | 166,162 | -0.14(-0.37%) |
May 17, 2012 | 38.14 | 38.30 | 37.47 | 37.55 | 152,355 | -0.44(-1.17%) |
May 16, 2012 | 38.36 | 38.41 | 37.95 | 37.99 | 115,760 | -0.19(-0.49%) |
May 15, 2012 | 38.00 | 38.49 | 37.83 | 38.18 | 153,881 | +0.22(+0.57%) |
May 14, 2012 | 37.78 | 38.24 | 37.68 | 37.96 | 154,114 | -0.24(-0.63%) |
May 11, 2012 | 38.13 | 38.79 | 37.98 | 38.20 | 114,666 | -0.43(-1.11%) |
May 10, 2012 | 38.67 | 38.95 | 36.10 | 38.63 | 134,671 | +0.19(+0.50%) |
May 09, 2012 | 38.19 | 38.59 | 38.06 | 38.44 | 191,791 | -0.24(-0.63%) |
May 08, 2012 | 38.41 | 38.73 | 38.08 | 38.68 | 216,983 | +0.05(+0.13%) |
May 07, 2012 | 37.95 | 38.74 | 37.94 | 38.63 | 144,093 | +0.55(+1.44%) |
May 04, 2012 | 38.47 | 38.73 | 37.82 | 38.08 | 146,124 | -0.73(-1.87%) |
May 03, 2012 | 39.37 | 39.37 | 38.43 | 38.81 | 210,416 | -0.15(-0.37%) |
May 02, 2012 | 38.48 | 39.16 | 38.32 | 38.95 | 153,366 | +0.09(+0.23%) |
May 01, 2012 | 38.72 | 39.72 | 38.16 | 38.87 | 288,397 | +0.06(+0.17%) |
Apr 30, 2012 | 39.43 | 39.54 | 37.93 | 38.80 | 299,067 | -0.86(-2.18%) |
Apr 27, 2012 | 39.41 | 39.76 | 39.28 | 39.67 | 401,667 | +0.26(+0.66%) |
Apr 26, 2012 | 38.36 | 39.47 | 38.34 | 39.41 | 315,459 | +1.09(+2.85%) |
Apr 25, 2012 | 38.68 | 38.68 | 38.11 | 38.32 | 439,545 | +0.46(+1.22%) |
Apr 24, 2012 | 35.94 | 37.99 | 35.85 | 37.86 | 642,366 | +2.11(+5.90%) |
Apr 23, 2012 | 35.51 | 35.93 | 35.51 | 35.75 | 157,675 | -0.53(-1.47%) |
Apr 20, 2012 | 36.90 | 36.90 | 36.14 | 36.28 | 125,570 | +0.33(+0.92%) |
Apr 19, 2012 | 36.17 | 36.71 | 35.60 | 35.95 | 117,072 | -0.22(-0.60%) |
Apr 18, 2012 | 36.36 | 36.53 | 36.01 | 36.17 | 124,045 | -0.40(-1.10%) |
Apr 17, 2012 | 36.23 | 37.01 | 36.13 | 36.57 | 174,849 | +0.75(+2.10%) |
Apr 16, 2012 | 35.17 | 35.86 | 35.04 | 35.82 | 147,518 | +0.78(+2.21%) |
Apr 13, 2012 | 35.74 | 35.85 | 35.04 | 35.05 | 158,962 | -0.96(-2.67%) |
Apr 12, 2012 | 35.44 | 36.40 | 35.44 | 36.01 | 91,770 | +0.46(+1.29%) |
Apr 11, 2012 | 35.37 | 35.63 | 35.14 | 35.55 | 136,487 | +0.56(+1.59%) |
Apr 10, 2012 | 35.30 | 35.56 | 34.97 | 34.99 | 303,204 | -0.39(-1.10%) |
Apr 09, 2012 | 34.93 | 35.62 | 34.65 | 35.38 | 185,972 | -0.31(-0.88%) |
Apr 05, 2012 | 35.67 | 35.99 | 35.22 | 35.69 | 204,323 | -0.26(-0.72%) |
Apr 04, 2012 | 36.21 | 36.38 | 35.62 | 35.95 | 139,513 | -0.75(-2.05%) |
Apr 03, 2012 | 36.58 | 36.82 | 36.19 | 36.70 | 134,810 | +0.06(+0.18%) |