Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 41.44 | 42.04 | 41.29 | 41.76 | 535,511 | +0.47(+1.15%) |
Jun 28, 2012 | 40.84 | 41.32 | 40.32 | 41.29 | 357,010 | +0.28(+0.68%) |
Jun 27, 2012 | 40.16 | 41.13 | 39.84 | 41.01 | 255,685 | +0.85(+2.11%) |
Jun 26, 2012 | 39.96 | 40.45 | 39.96 | 40.16 | 420,831 | +0.36(+0.90%) |
Jun 25, 2012 | 39.54 | 39.98 | 39.54 | 39.81 | 414,273 | -0.12(-0.31%) |
Jun 22, 2012 | 39.64 | 40.09 | 39.47 | 39.93 | 266,673 | +0.60(+1.53%) |
Jun 21, 2012 | 40.03 | 40.20 | 39.26 | 39.32 | 270,610 | -0.62(-1.55%) |
Jun 20, 2012 | 39.62 | 40.25 | 39.50 | 39.94 | 343,965 | +0.42(+1.07%) |
Jun 19, 2012 | 38.85 | 39.72 | 38.72 | 39.52 | 230,246 | +0.73(+1.89%) |
Jun 18, 2012 | 38.17 | 38.94 | 38.06 | 38.79 | 208,544 | +0.30(+0.78%) |
Jun 15, 2012 | 38.30 | 38.64 | 38.22 | 38.48 | 721,611 | +0.05(+0.13%) |
Jun 14, 2012 | 38.38 | 38.79 | 38.26 | 38.44 | 245,130 | +0.13(+0.34%) |
Jun 13, 2012 | 38.07 | 38.95 | 38.01 | 38.31 | 291,939 | +0.26(+0.69%) |
Jun 12, 2012 | 37.29 | 38.06 | 37.16 | 38.04 | 249,025 | +0.95(+2.57%) |
Jun 11, 2012 | 38.20 | 38.20 | 37.00 | 37.09 | 327,710 | -0.66(-1.75%) |
Jun 08, 2012 | 36.88 | 37.87 | 36.63 | 37.75 | 179,976 | +0.74(+2.00%) |
Jun 07, 2012 | 37.27 | 37.51 | 36.96 | 37.01 | 288,077 | +0.15(+0.42%) |
Jun 06, 2012 | 36.30 | 36.90 | 36.01 | 36.85 | 320,065 | +0.75(+2.09%) |
Jun 05, 2012 | 36.67 | 37.03 | 35.95 | 36.10 | 451,325 | -1.12(-3.01%) |
Jun 04, 2012 | 38.17 | 38.20 | 37.10 | 37.22 | 405,538 | -0.91(-2.38%) |
Jun 01, 2012 | 38.61 | 38.96 | 37.99 | 38.13 | 363,972 | -1.44(-3.65%) |
May 31, 2012 | 39.21 | 39.71 | 38.97 | 39.57 | 428,327 | +0.45(+1.16%) |
May 30, 2012 | 39.35 | 39.44 | 38.87 | 39.12 | 360,083 | -0.45(-1.15%) |
May 29, 2012 | 39.40 | 39.61 | 39.19 | 39.57 | 285,399 | +0.36(+0.91%) |
May 25, 2012 | 38.98 | 39.25 | 38.69 | 39.22 | 370,813 | +0.34(+0.88%) |
May 24, 2012 | 37.97 | 38.93 | 37.89 | 38.88 | 324,024 | +0.94(+2.48%) |
May 23, 2012 | 36.90 | 38.15 | 36.34 | 37.93 | 270,352 | +0.54(+1.45%) |
May 22, 2012 | 37.31 | 37.80 | 37.04 | 37.39 | 230,633 | +0.03(+0.09%) |
May 21, 2012 | 37.80 | 37.88 | 36.97 | 37.36 | 212,822 | -0.24(-0.63%) |
May 18, 2012 | 37.64 | 38.09 | 37.41 | 37.59 | 165,361 | -0.14(-0.37%) |
May 17, 2012 | 38.32 | 38.49 | 37.65 | 37.73 | 151,621 | -0.45(-1.17%) |
May 16, 2012 | 38.54 | 38.60 | 38.13 | 38.18 | 115,202 | -0.19(-0.49%) |
May 15, 2012 | 38.19 | 38.67 | 38.02 | 38.36 | 153,139 | +0.22(+0.57%) |
May 14, 2012 | 37.96 | 38.43 | 37.86 | 38.15 | 153,371 | -0.24(-0.63%) |
May 11, 2012 | 38.32 | 38.98 | 38.16 | 38.39 | 114,113 | -0.43(-1.11%) |
May 10, 2012 | 38.86 | 39.14 | 36.28 | 38.82 | 134,022 | +0.19(+0.50%) |
May 09, 2012 | 38.37 | 38.78 | 38.24 | 38.62 | 190,866 | -0.24(-0.63%) |
May 08, 2012 | 38.59 | 38.92 | 38.27 | 38.87 | 215,937 | +0.05(+0.13%) |
May 07, 2012 | 38.14 | 38.93 | 38.12 | 38.82 | 143,398 | +0.55(+1.44%) |
May 04, 2012 | 38.66 | 38.92 | 38.00 | 38.27 | 145,419 | -0.73(-1.87%) |
May 03, 2012 | 39.57 | 39.57 | 38.62 | 39.00 | 209,401 | -0.15(-0.37%) |
May 02, 2012 | 38.66 | 39.35 | 38.50 | 39.14 | 152,626 | +0.09(+0.23%) |
May 01, 2012 | 38.91 | 39.91 | 38.35 | 39.05 | 287,006 | +0.06(+0.17%) |
Apr 30, 2012 | 39.62 | 39.73 | 38.11 | 38.99 | 297,625 | -0.87(-2.18%) |
Apr 27, 2012 | 39.60 | 39.95 | 39.47 | 39.86 | 399,731 | +0.26(+0.66%) |
Apr 26, 2012 | 38.54 | 39.66 | 38.53 | 39.60 | 313,938 | +1.10(+2.85%) |
Apr 25, 2012 | 38.87 | 38.87 | 38.29 | 38.50 | 437,426 | +0.46(+1.22%) |
Apr 24, 2012 | 36.12 | 38.17 | 36.03 | 38.04 | 639,268 | +2.12(+5.90%) |
Apr 23, 2012 | 35.69 | 36.10 | 35.69 | 35.92 | 156,915 | -0.54(-1.47%) |
Apr 20, 2012 | 37.07 | 37.07 | 36.31 | 36.46 | 124,964 | +0.33(+0.92%) |
Apr 19, 2012 | 36.34 | 36.89 | 35.77 | 36.12 | 116,507 | -0.22(-0.60%) |
Apr 18, 2012 | 36.54 | 36.71 | 36.18 | 36.34 | 123,447 | -0.41(-1.10%) |
Apr 17, 2012 | 36.40 | 37.19 | 36.30 | 36.75 | 174,006 | +0.75(+2.10%) |
Apr 16, 2012 | 35.34 | 36.04 | 35.21 | 36.00 | 146,807 | +0.78(+2.21%) |
Apr 13, 2012 | 35.91 | 36.02 | 35.21 | 35.22 | 158,195 | -0.97(-2.67%) |
Apr 12, 2012 | 35.61 | 36.58 | 35.61 | 36.18 | 91,327 | +0.46(+1.29%) |
Apr 11, 2012 | 35.54 | 35.80 | 35.31 | 35.72 | 135,829 | +0.56(+1.59%) |
Apr 10, 2012 | 35.47 | 35.74 | 35.13 | 35.16 | 301,742 | -0.39(-1.10%) |
Apr 09, 2012 | 35.09 | 35.79 | 34.81 | 35.55 | 185,075 | -0.32(-0.88%) |
Apr 05, 2012 | 35.84 | 36.17 | 35.39 | 35.87 | 203,338 | -0.26(-0.72%) |
Apr 04, 2012 | 36.38 | 36.55 | 35.79 | 36.12 | 138,841 | -0.75(-2.05%) |
Apr 03, 2012 | 36.76 | 37.00 | 36.37 | 36.88 | 134,160 | +0.06(+0.18%) |