Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 37.29 | 37.87 | 36.84 | 37.83 | 1,714,942 | +1.76(+4.88%) |
Jun 28, 2012 | 35.26 | 36.35 | 35.26 | 36.07 | 1,612,782 | +0.43(+1.20%) |
Jun 27, 2012 | 35.47 | 35.87 | 35.21 | 35.64 | 1,328,747 | +0.26(+0.74%) |
Jun 26, 2012 | 35.00 | 35.50 | 34.30 | 35.38 | 1,476,014 | +0.36(+1.03%) |
Jun 25, 2012 | 35.21 | 35.30 | 34.54 | 35.02 | 1,390,879 | -0.97(-2.68%) |
Jun 22, 2012 | 37.22 | 37.25 | 35.98 | 35.98 | 2,375,579 | -0.90(-2.43%) |
Jun 21, 2012 | 39.43 | 39.60 | 36.83 | 36.88 | 997,300 | -2.55(-6.48%) |
Jun 20, 2012 | 39.69 | 40.26 | 39.13 | 39.43 | 1,051,265 | -0.34(-0.86%) |
Jun 19, 2012 | 38.87 | 39.92 | 38.80 | 39.78 | 1,100,158 | +1.38(+3.59%) |
Jun 18, 2012 | 38.50 | 38.66 | 37.88 | 38.40 | 1,384,678 | -0.64(-1.64%) |
Jun 15, 2012 | 38.74 | 39.10 | 38.33 | 39.04 | 1,262,325 | +0.74(+1.94%) |
Jun 14, 2012 | 37.70 | 38.86 | 37.47 | 38.30 | 1,269,978 | +0.62(+1.64%) |
Jun 13, 2012 | 38.29 | 38.63 | 37.37 | 37.68 | 2,115,051 | -0.06(-0.17%) |
Jun 12, 2012 | 37.30 | 37.80 | 36.84 | 37.74 | 794,508 | +0.69(+1.85%) |
Jun 11, 2012 | 38.22 | 38.65 | 36.99 | 37.06 | 1,367,761 | -0.78(-2.07%) |
Jun 08, 2012 | 37.74 | 38.12 | 36.91 | 37.84 | 1,412,164 | -0.30(-0.79%) |
Jun 07, 2012 | 37.83 | 39.01 | 37.71 | 38.14 | 2,592,810 | +0.98(+2.65%) |
Jun 06, 2012 | 36.53 | 37.53 | 36.41 | 37.16 | 1,314,880 | +1.05(+2.90%) |
Jun 05, 2012 | 35.01 | 36.51 | 34.84 | 36.11 | 1,691,845 | +0.94(+2.66%) |
Jun 04, 2012 | 35.83 | 36.02 | 34.63 | 35.18 | 1,848,197 | -0.57(-1.58%) |
Jun 01, 2012 | 37.34 | 37.35 | 35.70 | 35.74 | 2,227,974 | -2.30(-6.04%) |
May 31, 2012 | 38.61 | 38.74 | 37.09 | 38.04 | 2,226,918 | -0.64(-1.65%) |
May 30, 2012 | 39.51 | 39.59 | 38.49 | 38.68 | 842,978 | -1.64(-4.07%) |
May 29, 2012 | 39.45 | 40.75 | 39.45 | 40.32 | 795,194 | +1.41(+3.61%) |
May 25, 2012 | 39.21 | 39.54 | 38.67 | 38.91 | 1,136,934 | -0.19(-0.48%) |
May 24, 2012 | 39.85 | 39.92 | 38.54 | 39.10 | 779,449 | -0.63(-1.58%) |
May 23, 2012 | 38.41 | 39.74 | 38.03 | 39.73 | 844,422 | +0.78(+1.99%) |
May 22, 2012 | 39.69 | 40.27 | 38.72 | 38.95 | 1,545,855 | -0.87(-2.20%) |
May 21, 2012 | 38.62 | 39.86 | 38.49 | 39.83 | 1,271,858 | +1.43(+3.74%) |
May 18, 2012 | 38.87 | 39.45 | 38.22 | 38.39 | 1,358,553 | -0.29(-0.74%) |
May 17, 2012 | 39.77 | 39.96 | 38.62 | 38.68 | 1,618,987 | -1.12(-2.81%) |
May 16, 2012 | 40.61 | 41.27 | 39.69 | 39.80 | 906,557 | -0.54(-1.35%) |
May 15, 2012 | 41.55 | 41.82 | 40.22 | 40.34 | 892,954 | -1.05(-2.54%) |
May 14, 2012 | 41.81 | 41.89 | 41.27 | 41.39 | 841,111 | -1.17(-2.75%) |
May 11, 2012 | 42.51 | 43.62 | 42.25 | 42.57 | 685,016 | -0.40(-0.93%) |
May 10, 2012 | 43.34 | 43.72 | 42.69 | 42.97 | 1,114,704 | +0.30(+0.70%) |
May 09, 2012 | 42.82 | 43.39 | 42.54 | 42.67 | 1,832,304 | -0.98(-2.25%) |
May 08, 2012 | 43.18 | 43.71 | 42.03 | 43.65 | 1,567,124 | -0.09(-0.20%) |
May 07, 2012 | 43.95 | 44.05 | 43.01 | 43.74 | 1,223,985 | -0.49(-1.10%) |
May 04, 2012 | 44.39 | 44.73 | 43.83 | 44.22 | 2,294,468 | -0.87(-1.94%) |
May 03, 2012 | 45.38 | 45.42 | 44.71 | 45.10 | 2,410,469 | -0.18(-0.39%) |
May 02, 2012 | 44.90 | 45.47 | 44.56 | 45.27 | 662,816 | -0.30(-0.65%) |
May 01, 2012 | 45.65 | 46.57 | 45.16 | 45.57 | 881,007 | +0.10(+0.21%) |
Apr 30, 2012 | 44.92 | 45.69 | 44.83 | 45.47 | 1,164,815 | +0.45(+1.00%) |
Apr 27, 2012 | 47.10 | 47.33 | 44.70 | 45.02 | 2,897,732 | +2.85(+6.75%) |
Apr 26, 2012 | 41.55 | 42.40 | 41.29 | 42.18 | 1,250,259 | +0.62(+1.48%) |
Apr 25, 2012 | 41.24 | 41.79 | 40.79 | 41.56 | 966,944 | +0.58(+1.41%) |
Apr 24, 2012 | 40.33 | 41.50 | 39.75 | 40.98 | 1,406,249 | +0.92(+2.30%) |
Apr 23, 2012 | 39.46 | 40.63 | 38.94 | 40.06 | 1,673,286 | -0.23(-0.58%) |
Apr 20, 2012 | 41.48 | 41.97 | 40.20 | 40.30 | 1,480,230 | -0.84(-2.04%) |
Apr 19, 2012 | 41.20 | 41.79 | 40.63 | 41.14 | 798,176 | -0.26(-0.64%) |
Apr 18, 2012 | 41.27 | 41.87 | 40.76 | 41.40 | 1,196,188 | +0.01(+0.03%) |
Apr 17, 2012 | 41.06 | 41.71 | 40.57 | 41.39 | 3,134,321 | +0.86(+2.11%) |
Apr 16, 2012 | 42.51 | 42.79 | 40.48 | 40.53 | 2,616,461 | -2.17(-5.09%) |
Apr 13, 2012 | 44.04 | 44.08 | 42.63 | 42.70 | 1,146,376 | -1.54(-3.47%) |
Apr 12, 2012 | 42.99 | 44.42 | 42.97 | 44.24 | 936,225 | +1.35(+3.16%) |
Apr 11, 2012 | 43.69 | 43.74 | 42.76 | 42.89 | 866,958 | +0.02(+0.04%) |
Apr 10, 2012 | 44.25 | 44.55 | 42.47 | 42.87 | 983,120 | -1.35(-3.06%) |
Apr 09, 2012 | 44.20 | 44.84 | 43.79 | 44.22 | 725,976 | -0.79(-1.75%) |
Apr 05, 2012 | 45.13 | 46.07 | 44.79 | 45.01 | 419,268 | -0.29(-0.63%) |
Apr 04, 2012 | 44.84 | 45.89 | 44.84 | 45.30 | 880,885 | -0.69(-1.49%) |
Apr 03, 2012 | 45.37 | 46.05 | 44.90 | 45.98 | 916,802 | +0.73(+1.60%) |