Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 42.22 | 43.22 | 41.88 | 42.85 | 913,444 | +1.25(+3.00%) |
Jun 28, 2012 | 42.71 | 42.81 | 41.05 | 41.60 | 1,333,443 | -1.25(-2.91%) |
Jun 27, 2012 | 42.91 | 43.19 | 42.29 | 42.85 | 735,034 | +0.07(+0.17%) |
Jun 26, 2012 | 42.52 | 43.09 | 42.15 | 42.78 | 607,230 | +0.22(+0.52%) |
Jun 25, 2012 | 42.51 | 42.68 | 41.83 | 42.56 | 763,008 | -0.31(-0.72%) |
Jun 22, 2012 | 42.82 | 43.61 | 42.30 | 42.87 | 5,595,465 | +0.31(+0.73%) |
Jun 21, 2012 | 43.62 | 43.92 | 42.43 | 42.56 | 865,250 | -1.16(-2.66%) |
Jun 20, 2012 | 43.55 | 44.22 | 43.40 | 43.72 | 777,114 | +0.01(+0.02%) |
Jun 19, 2012 | 43.12 | 44.04 | 43.03 | 43.71 | 700,761 | +0.85(+1.98%) |
Jun 18, 2012 | 42.32 | 42.98 | 42.22 | 42.87 | 592,820 | +0.39(+0.92%) |
Jun 15, 2012 | 42.08 | 42.70 | 42.00 | 42.47 | 845,008 | +0.43(+1.03%) |
Jun 14, 2012 | 41.59 | 42.65 | 41.51 | 42.04 | 728,083 | +0.39(+0.94%) |
Jun 13, 2012 | 42.71 | 42.76 | 41.47 | 41.65 | 603,325 | -1.18(-2.76%) |
Jun 12, 2012 | 42.87 | 43.04 | 42.07 | 42.83 | 788,415 | +0.26(+0.61%) |
Jun 11, 2012 | 43.53 | 43.58 | 42.53 | 42.57 | 713,901 | -0.48(-1.12%) |
Jun 08, 2012 | 42.36 | 43.21 | 42.12 | 43.05 | 695,997 | +0.67(+1.58%) |
Jun 07, 2012 | 43.53 | 43.97 | 42.23 | 42.38 | 826,907 | -0.55(-1.27%) |
Jun 06, 2012 | 42.85 | 43.02 | 41.99 | 42.93 | 1,488,980 | +0.37(+0.88%) |
Jun 05, 2012 | 42.20 | 42.81 | 42.04 | 42.56 | 2,115,498 | +0.20(+0.48%) |
Jun 04, 2012 | 42.28 | 42.61 | 41.92 | 42.35 | 995,412 | +0.11(+0.27%) |
Jun 01, 2012 | 43.26 | 43.45 | 41.73 | 42.24 | 1,055,134 | -1.69(-3.86%) |
May 31, 2012 | 43.75 | 43.95 | 42.43 | 43.93 | 1,954,392 | +0.10(+0.22%) |
May 30, 2012 | 44.39 | 44.41 | 43.67 | 43.84 | 626,243 | -0.92(-2.06%) |
May 29, 2012 | 44.93 | 45.05 | 44.11 | 44.76 | 848,343 | +0.24(+0.55%) |
May 25, 2012 | 44.01 | 44.79 | 43.43 | 44.51 | 1,557,004 | +1.36(+3.15%) |
May 24, 2012 | 41.52 | 43.32 | 41.47 | 43.15 | 1,033,816 | +1.65(+3.96%) |
May 23, 2012 | 41.09 | 42.14 | 40.85 | 41.51 | 827,528 | +0.21(+0.51%) |
May 22, 2012 | 41.54 | 41.97 | 41.10 | 41.29 | 714,349 | -0.06(-0.14%) |
May 21, 2012 | 40.82 | 41.52 | 40.53 | 41.35 | 958,862 | +0.50(+1.22%) |
May 18, 2012 | 40.50 | 41.21 | 40.30 | 40.85 | 1,221,702 | +0.32(+0.78%) |
May 17, 2012 | 41.81 | 41.87 | 40.41 | 40.54 | 1,121,848 | -1.38(-3.30%) |
May 16, 2012 | 41.62 | 42.40 | 41.52 | 41.92 | 832,261 | +0.29(+0.70%) |
May 15, 2012 | 41.05 | 42.14 | 40.80 | 41.63 | 1,066,518 | +0.49(+1.19%) |
May 14, 2012 | 40.92 | 41.39 | 40.64 | 41.14 | 564,416 | -0.20(-0.47%) |
May 11, 2012 | 40.89 | 41.59 | 40.89 | 41.33 | 894,170 | +0.31(+0.75%) |
May 10, 2012 | 41.62 | 41.69 | 40.91 | 41.02 | 859,019 | -0.29(-0.69%) |
May 09, 2012 | 41.12 | 41.68 | 40.87 | 41.31 | 565,496 | -0.15(-0.37%) |
May 08, 2012 | 41.89 | 41.95 | 40.45 | 41.46 | 1,153,340 | -0.75(-1.78%) |
May 07, 2012 | 42.16 | 42.72 | 42.04 | 42.21 | 659,699 | -0.07(-0.17%) |
May 04, 2012 | 42.97 | 43.07 | 42.28 | 42.29 | 768,608 | -1.01(-2.33%) |
May 03, 2012 | 43.95 | 44.45 | 43.04 | 43.30 | 958,402 | -0.60(-1.37%) |
May 02, 2012 | 43.29 | 44.05 | 43.20 | 43.90 | 1,139,800 | +0.33(+0.75%) |
May 01, 2012 | 44.06 | 44.53 | 43.09 | 43.57 | 1,395,133 | -0.66(-1.49%) |
Apr 30, 2012 | 44.89 | 45.08 | 44.08 | 44.23 | 1,637,790 | -0.49(-1.09%) |
Apr 27, 2012 | 45.44 | 45.58 | 44.71 | 44.72 | 1,786,357 | -0.45(-0.99%) |
Apr 26, 2012 | 44.44 | 46.65 | 44.44 | 45.17 | 2,690,687 | +2.20(+5.12%) |
Apr 25, 2012 | 42.02 | 43.24 | 41.87 | 42.97 | 1,487,419 | +1.25(+3.01%) |
Apr 24, 2012 | 41.53 | 41.87 | 41.15 | 41.72 | 992,933 | +0.22(+0.53%) |
Apr 23, 2012 | 41.05 | 41.55 | 40.79 | 41.50 | 741,044 | -0.12(-0.29%) |
Apr 20, 2012 | 41.47 | 41.99 | 41.46 | 41.62 | 437,677 | +0.47(+1.15%) |
Apr 19, 2012 | 41.32 | 41.90 | 40.91 | 41.15 | 724,087 | -0.30(-0.73%) |
Apr 18, 2012 | 41.49 | 41.58 | 41.06 | 41.45 | 388,491 | -0.24(-0.57%) |
Apr 17, 2012 | 41.09 | 41.88 | 41.00 | 41.68 | 635,349 | +0.73(+1.79%) |
Apr 16, 2012 | 40.64 | 41.25 | 40.06 | 40.95 | 1,012,170 | +0.48(+1.19%) |
Apr 13, 2012 | 40.07 | 40.83 | 40.02 | 40.47 | 650,199 | +0.27(+0.67%) |
Apr 12, 2012 | 39.79 | 40.49 | 39.75 | 40.20 | 606,423 | +0.37(+0.92%) |
Apr 11, 2012 | 39.56 | 39.97 | 39.38 | 39.84 | 573,515 | +0.53(+1.35%) |
Apr 10, 2012 | 40.00 | 40.06 | 39.06 | 39.31 | 1,500,009 | -0.86(-2.15%) |
Apr 09, 2012 | 40.14 | 40.25 | 39.72 | 40.17 | 673,648 | -0.46(-1.14%) |
Apr 05, 2012 | 40.06 | 40.89 | 39.96 | 40.63 | 455,638 | +0.37(+0.91%) |
Apr 04, 2012 | 40.14 | 40.46 | 39.78 | 40.27 | 749,055 | -0.21(-0.52%) |
Apr 03, 2012 | 40.23 | 40.72 | 40.12 | 40.48 | 706,063 | +0.14(+0.34%) |