Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 39.46 | 40.45 | 39.46 | 40.35 | 207,990 | +1.53(+3.94%) |
Jun 28, 2012 | 38.72 | 38.86 | 37.97 | 38.82 | 96,061 | -0.14(-0.36%) |
Jun 27, 2012 | 38.87 | 39.16 | 38.68 | 38.96 | 106,245 | +0.03(+0.08%) |
Jun 26, 2012 | 39.05 | 39.18 | 38.50 | 38.93 | 125,139 | -0.16(-0.41%) |
Jun 25, 2012 | 39.40 | 39.59 | 39.08 | 39.09 | 66,948 | -0.86(-2.15%) |
Jun 22, 2012 | 39.35 | 40.44 | 39.34 | 39.95 | 285,741 | +0.73(+1.86%) |
Jun 21, 2012 | 40.35 | 40.65 | 39.16 | 39.22 | 111,815 | -1.28(-3.16%) |
Jun 20, 2012 | 40.61 | 40.99 | 40.38 | 40.50 | 59,927 | -0.22(-0.54%) |
Jun 19, 2012 | 39.41 | 40.77 | 39.41 | 40.72 | 138,698 | +1.35(+3.43%) |
Jun 18, 2012 | 39.05 | 39.74 | 38.85 | 39.37 | 90,954 | +0.01(+0.03%) |
Jun 15, 2012 | 38.97 | 39.44 | 38.97 | 39.36 | 287,627 | +0.39(+1.00%) |
Jun 14, 2012 | 38.72 | 39.04 | 38.50 | 38.97 | 104,792 | +0.25(+0.65%) |
Jun 13, 2012 | 39.12 | 39.32 | 38.54 | 38.72 | 119,472 | -0.38(-0.97%) |
Jun 12, 2012 | 37.88 | 39.22 | 37.87 | 39.10 | 140,111 | +1.29(+3.41%) |
Jun 11, 2012 | 38.94 | 39.00 | 37.76 | 37.81 | 140,858 | -0.92(-2.38%) |
Jun 08, 2012 | 37.93 | 38.78 | 37.61 | 38.73 | 115,901 | +0.62(+1.63%) |
Jun 07, 2012 | 38.67 | 38.83 | 38.06 | 38.11 | 149,665 | -0.25(-0.65%) |
Jun 06, 2012 | 37.82 | 38.38 | 37.69 | 38.36 | 316,425 | +0.67(+1.78%) |
Jun 05, 2012 | 37.55 | 37.98 | 37.49 | 37.69 | 130,313 | -0.02(-0.05%) |
Jun 04, 2012 | 37.11 | 38.11 | 37.11 | 37.71 | 210,213 | +0.62(+1.67%) |
Jun 01, 2012 | 36.65 | 37.45 | 36.65 | 37.09 | 394,903 | -0.21(-0.56%) |
May 31, 2012 | 37.05 | 37.33 | 36.57 | 37.30 | 218,780 | +0.18(+0.48%) |
May 30, 2012 | 37.09 | 37.50 | 36.94 | 37.12 | 188,352 | -0.35(-0.93%) |
May 29, 2012 | 37.55 | 37.76 | 36.82 | 37.47 | 130,874 | +0.27(+0.73%) |
May 25, 2012 | 37.21 | 37.39 | 36.92 | 37.20 | 93,594 | +0.06(+0.16%) |
May 24, 2012 | 37.23 | 37.42 | 36.73 | 37.14 | 116,450 | -0.01(-0.03%) |
May 23, 2012 | 36.63 | 37.35 | 36.56 | 37.15 | 143,517 | +0.16(+0.43%) |
May 22, 2012 | 37.24 | 37.43 | 36.79 | 36.99 | 106,255 | -0.20(-0.54%) |
May 21, 2012 | 36.79 | 37.40 | 36.00 | 37.19 | 169,560 | +0.46(+1.25%) |
May 18, 2012 | 36.98 | 37.32 | 36.64 | 36.73 | 155,271 | -0.30(-0.81%) |
May 17, 2012 | 37.24 | 37.73 | 37.00 | 37.03 | 219,744 | +0.06(+0.16%) |
May 16, 2012 | 37.13 | 37.53 | 36.90 | 36.97 | 74,470 | -0.09(-0.24%) |
May 15, 2012 | 36.75 | 37.39 | 36.69 | 37.06 | 103,336 | +0.41(+1.12%) |
May 14, 2012 | 36.89 | 37.07 | 36.49 | 36.65 | 81,040 | -0.64(-1.72%) |
May 11, 2012 | 37.10 | 37.64 | 37.08 | 37.29 | 64,214 | -0.15(-0.40%) |
May 10, 2012 | 37.71 | 37.95 | 36.97 | 37.44 | 75,289 | -0.07(-0.19%) |
May 09, 2012 | 37.10 | 37.74 | 36.83 | 37.51 | 109,230 | +0.08(+0.21%) |
May 08, 2012 | 37.44 | 37.62 | 36.82 | 37.43 | 133,173 | -0.33(-0.87%) |
May 07, 2012 | 37.99 | 38.00 | 37.45 | 37.76 | 119,608 | -0.39(-1.02%) |
May 04, 2012 | 38.67 | 38.68 | 37.97 | 38.15 | 173,549 | -0.84(-2.15%) |
May 03, 2012 | 39.96 | 39.96 | 38.86 | 38.99 | 240,012 | -0.91(-2.28%) |
May 02, 2012 | 39.26 | 40.16 | 38.83 | 39.90 | 248,577 | +0.42(+1.06%) |
May 01, 2012 | 39.85 | 40.26 | 39.46 | 39.48 | 289,247 | -0.47(-1.18%) |
Apr 30, 2012 | 40.70 | 40.90 | 39.75 | 39.95 | 257,483 | -1.11(-2.70%) |
Apr 27, 2012 | 40.59 | 41.20 | 40.40 | 41.06 | 385,481 | +0.45(+1.11%) |
Apr 26, 2012 | 40.56 | 41.61 | 38.87 | 40.61 | 311,949 | -0.20(-0.49%) |
Apr 25, 2012 | 39.88 | 40.87 | 39.75 | 40.81 | 122,002 | +1.24(+3.13%) |
Apr 24, 2012 | 39.38 | 39.80 | 39.12 | 39.57 | 152,179 | +0.08(+0.20%) |
Apr 23, 2012 | 39.74 | 40.16 | 38.95 | 39.49 | 121,914 | -0.77(-1.91%) |
Apr 20, 2012 | 39.85 | 40.32 | 39.69 | 40.26 | 169,752 | +0.90(+2.29%) |
Apr 19, 2012 | 38.80 | 39.49 | 38.61 | 39.36 | 130,767 | +0.37(+0.95%) |
Apr 18, 2012 | 39.29 | 39.41 | 38.79 | 38.99 | 105,759 | -0.60(-1.52%) |
Apr 17, 2012 | 39.06 | 40.00 | 39.06 | 39.59 | 99,097 | +0.78(+2.01%) |
Apr 16, 2012 | 38.60 | 39.06 | 38.04 | 38.81 | 64,981 | +0.28(+0.73%) |
Apr 13, 2012 | 38.82 | 39.16 | 38.53 | 38.53 | 95,639 | -0.50(-1.28%) |
Apr 12, 2012 | 38.80 | 39.40 | 38.67 | 39.03 | 136,422 | +0.35(+0.90%) |
Apr 11, 2012 | 38.92 | 38.92 | 38.22 | 38.68 | 129,421 | +0.13(+0.34%) |
Apr 10, 2012 | 38.55 | 38.63 | 38.19 | 38.55 | 200,463 | -0.03(-0.08%) |
Apr 09, 2012 | 39.00 | 39.06 | 38.50 | 38.58 | 78,371 | -0.98(-2.48%) |
Apr 05, 2012 | 38.99 | 39.61 | 38.94 | 39.56 | 112,680 | +0.34(+0.87%) |
Apr 04, 2012 | 39.33 | 39.50 | 38.70 | 39.22 | 155,447 | -0.37(-0.93%) |
Apr 03, 2012 | 39.21 | 39.92 | 39.21 | 39.59 | 169,430 | +0.45(+1.15%) |