Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 46.18 | 47.15 | 46.11 | 47.05 | 3,347,883 | +1.42(+3.12%) |
Jun 28, 2012 | 45.61 | 45.67 | 45.17 | 45.63 | 1,769,883 | -0.18(-0.40%) |
Jun 27, 2012 | 45.31 | 45.86 | 45.14 | 45.82 | 2,494,706 | +0.69(+1.53%) |
Jun 26, 2012 | 45.31 | 45.37 | 44.99 | 45.13 | 2,716,774 | +0.05(+0.11%) |
Jun 25, 2012 | 45.37 | 45.53 | 45.08 | 45.08 | 1,651,585 | -0.51(-1.11%) |
Jun 22, 2012 | 45.56 | 45.69 | 45.17 | 45.58 | 2,334,519 | +0.43(+0.96%) |
Jun 21, 2012 | 45.71 | 45.84 | 45.11 | 45.15 | 2,249,739 | -0.49(-1.07%) |
Jun 20, 2012 | 45.43 | 45.73 | 45.18 | 45.64 | 2,244,449 | +0.21(+0.46%) |
Jun 19, 2012 | 45.30 | 45.73 | 45.19 | 45.43 | 2,502,230 | +0.27(+0.59%) |
Jun 18, 2012 | 44.44 | 45.38 | 44.41 | 45.17 | 2,278,410 | +0.54(+1.21%) |
Jun 15, 2012 | 44.29 | 44.64 | 44.09 | 44.63 | 4,529,225 | +0.48(+1.09%) |
Jun 14, 2012 | 43.51 | 44.47 | 43.40 | 44.14 | 3,056,589 | +0.68(+1.57%) |
Jun 13, 2012 | 43.54 | 43.87 | 43.17 | 43.46 | 2,745,957 | -0.08(-0.19%) |
Jun 12, 2012 | 42.72 | 43.57 | 42.66 | 43.55 | 2,538,981 | +0.91(+2.13%) |
Jun 11, 2012 | 43.21 | 43.21 | 42.60 | 42.64 | 1,754,286 | -0.25(-0.58%) |
Jun 08, 2012 | 42.48 | 42.89 | 42.42 | 42.89 | 1,669,230 | +0.27(+0.62%) |
Jun 07, 2012 | 42.42 | 42.86 | 42.31 | 42.62 | 3,420,946 | +0.48(+1.14%) |
Jun 06, 2012 | 41.38 | 42.14 | 41.38 | 42.14 | 2,185,148 | +0.88(+2.14%) |
Jun 05, 2012 | 40.86 | 41.31 | 40.78 | 41.26 | 2,270,244 | +0.27(+0.65%) |
Jun 04, 2012 | 41.21 | 41.27 | 40.77 | 40.99 | 2,907,811 | -0.15(-0.36%) |
Jun 01, 2012 | 41.21 | 41.55 | 41.13 | 41.14 | 2,591,512 | -0.70(-1.67%) |
May 31, 2012 | 41.93 | 42.15 | 41.78 | 41.84 | 4,503,460 | -0.06(-0.14%) |
May 30, 2012 | 41.48 | 42.37 | 41.44 | 41.90 | 4,147,242 | +0.17(+0.42%) |
May 29, 2012 | 41.64 | 41.77 | 41.33 | 41.73 | 2,727,557 | +0.42(+1.03%) |
May 25, 2012 | 41.53 | 41.77 | 41.18 | 41.30 | 1,864,673 | -0.21(-0.50%) |
May 24, 2012 | 41.33 | 41.86 | 41.12 | 41.51 | 2,412,290 | -0.28(-0.68%) |
May 23, 2012 | 41.56 | 41.87 | 41.09 | 41.79 | 2,210,714 | -0.17(-0.40%) |
May 22, 2012 | 41.89 | 42.15 | 41.72 | 41.96 | 2,334,379 | +0.15(+0.36%) |
May 21, 2012 | 41.53 | 41.82 | 41.43 | 41.81 | 2,127,236 | +0.28(+0.68%) |
May 18, 2012 | 42.00 | 42.00 | 41.40 | 41.53 | 3,377,782 | -0.18(-0.44%) |
May 17, 2012 | 42.56 | 42.61 | 41.71 | 41.71 | 2,322,495 | -0.81(-1.90%) |
May 16, 2012 | 42.81 | 42.90 | 42.45 | 42.52 | 2,283,208 | -0.15(-0.35%) |
May 15, 2012 | 43.21 | 43.21 | 42.56 | 42.66 | 2,765,910 | -0.43(-1.00%) |
May 14, 2012 | 43.11 | 43.16 | 42.63 | 43.10 | 3,047,851 | -0.27(-0.61%) |
May 11, 2012 | 43.45 | 43.74 | 43.26 | 43.36 | 2,412,697 | -0.18(-0.42%) |
May 10, 2012 | 44.03 | 44.07 | 43.45 | 43.55 | 3,127,579 | -0.24(-0.55%) |
May 09, 2012 | 44.07 | 44.09 | 43.77 | 43.79 | 3,613,008 | -0.66(-1.48%) |
May 08, 2012 | 44.38 | 44.49 | 44.14 | 44.44 | 2,379,444 | -0.19(-0.43%) |
May 07, 2012 | 44.39 | 44.74 | 44.30 | 44.64 | 2,708,174 | +0.10(+0.22%) |
May 04, 2012 | 44.69 | 44.81 | 44.40 | 44.54 | 2,823,084 | -0.37(-0.81%) |
May 03, 2012 | 44.85 | 45.05 | 44.72 | 44.90 | 3,519,242 | -0.02(-0.04%) |
May 02, 2012 | 45.06 | 45.11 | 44.85 | 44.92 | 2,184,216 | -0.23(-0.52%) |
May 01, 2012 | 44.90 | 45.38 | 44.62 | 45.15 | 2,754,027 | +0.13(+0.30%) |
Apr 30, 2012 | 44.76 | 45.18 | 44.63 | 45.02 | 2,022,601 | +0.19(+0.43%) |
Apr 27, 2012 | 44.99 | 45.48 | 44.74 | 44.83 | 3,487,492 | -0.02(-0.04%) |
Apr 26, 2012 | 44.57 | 45.42 | 44.25 | 44.84 | 5,241,173 | +0.85(+1.93%) |
Apr 25, 2012 | 44.36 | 44.53 | 43.93 | 44.00 | 2,637,203 | -0.06(-0.13%) |
Apr 24, 2012 | 43.95 | 44.27 | 43.90 | 44.05 | 2,408,330 | +0.23(+0.53%) |
Apr 23, 2012 | 43.75 | 43.90 | 43.60 | 43.82 | 1,911,324 | -0.34(-0.77%) |
Apr 20, 2012 | 43.80 | 44.36 | 43.74 | 44.16 | 2,209,834 | +0.48(+1.10%) |
Apr 19, 2012 | 44.07 | 44.19 | 43.60 | 43.68 | 2,716,254 | -0.33(-0.76%) |
Apr 18, 2012 | 43.89 | 44.16 | 43.80 | 44.01 | 2,320,075 | -0.08(-0.19%) |
Apr 17, 2012 | 44.07 | 44.24 | 43.75 | 44.09 | 2,510,515 | +0.36(+0.82%) |
Apr 16, 2012 | 43.78 | 44.15 | 43.59 | 43.74 | 2,926,223 | +0.06(+0.13%) |
Apr 13, 2012 | 43.70 | 44.05 | 43.62 | 43.68 | 5,153,444 | -0.14(-0.32%) |
Apr 12, 2012 | 43.04 | 44.05 | 42.99 | 43.82 | 3,494,089 | +0.99(+2.31%) |
Apr 11, 2012 | 42.89 | 43.03 | 42.75 | 42.83 | 2,272,736 | +0.35(+0.82%) |
Apr 10, 2012 | 42.81 | 42.89 | 42.47 | 42.48 | 3,086,964 | -0.57(-1.31%) |
Apr 09, 2012 | 43.09 | 43.17 | 42.84 | 43.05 | 2,758,090 | -0.48(-1.11%) |
Apr 05, 2012 | 43.41 | 43.67 | 43.34 | 43.53 | 4,654,645 | -0.07(-0.17%) |
Apr 04, 2012 | 43.43 | 43.62 | 43.26 | 43.60 | 3,222,022 | -0.10(-0.23%) |
Apr 03, 2012 | 43.70 | 43.90 | 43.41 | 43.70 | 3,409,936 | -0.12(-0.27%) |