Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 46.51 | 46.72 | 43.20 | 46.71 | 45,175 | +1.18(+2.60%) |
Jun 28, 2012 | 45.23 | 45.53 | 45.13 | 45.53 | 2,337 | -0.12(-0.25%) |
Jun 27, 2012 | 45.46 | 45.64 | 45.43 | 45.64 | 3,630 | +0.42(+0.92%) |
Jun 26, 2012 | 45.06 | 45.23 | 45.04 | 45.23 | 2,056 | +0.48(+1.07%) |
Jun 25, 2012 | 45.03 | 45.03 | 44.75 | 44.75 | 1,580 | -1.00(-2.18%) |
Jun 22, 2012 | 45.92 | 45.92 | 45.75 | 45.75 | 4,160 | +0.14(+0.31%) |
Jun 21, 2012 | 46.55 | 46.55 | 45.61 | 45.61 | 6,296 | -0.71(-1.53%) |
Jun 20, 2012 | 46.68 | 46.80 | 46.31 | 46.31 | 11,956 | -0.38(-0.81%) |
Jun 19, 2012 | 46.63 | 46.77 | 46.56 | 46.69 | 2,780 | +0.45(+0.98%) |
Jun 18, 2012 | 46.03 | 46.24 | 45.90 | 46.24 | 5,211 | +0.15(+0.32%) |
Jun 15, 2012 | 45.87 | 46.11 | 45.87 | 46.09 | 8,450 | +0.32(+0.71%) |
Jun 14, 2012 | 45.22 | 45.81 | 45.17 | 45.77 | 20,500 | +0.63(+1.41%) |
Jun 13, 2012 | 45.20 | 45.44 | 45.13 | 45.13 | 5,098 | -0.28(-0.62%) |
Jun 12, 2012 | 44.95 | 45.41 | 44.83 | 45.41 | 42,173 | +0.52(+1.17%) |
Jun 11, 2012 | 45.88 | 45.88 | 44.89 | 44.89 | 24,526 | -0.52(-1.14%) |
Jun 08, 2012 | 44.90 | 45.41 | 44.90 | 45.41 | 6,495 | +0.33(+0.74%) |
Jun 07, 2012 | 45.58 | 45.58 | 45.07 | 45.07 | 10,339 | +0.08(+0.18%) |
Jun 06, 2012 | 44.44 | 44.99 | 44.44 | 44.99 | 15,809 | +1.13(+2.57%) |
Jun 05, 2012 | 43.43 | 43.87 | 43.43 | 43.86 | 10,112 | +0.34(+0.79%) |
Jun 04, 2012 | 43.75 | 43.82 | 43.35 | 43.52 | 9,071 | -0.16(-0.38%) |
Jun 01, 2012 | 44.16 | 44.18 | 43.68 | 43.68 | 34,996 | -1.42(-3.14%) |
May 31, 2012 | 44.54 | 45.10 | 44.52 | 45.10 | 6,802 | +0.20(+0.44%) |
May 30, 2012 | 45.20 | 45.20 | 44.83 | 44.91 | 5,641 | -0.66(-1.44%) |
May 29, 2012 | 45.48 | 45.56 | 45.35 | 45.56 | 7,111 | +0.54(+1.21%) |
May 25, 2012 | 45.18 | 45.23 | 45.02 | 45.02 | 2,476 | +0.09(+0.20%) |
May 24, 2012 | 45.01 | 45.01 | 44.93 | 44.93 | 2,267 | -0.00(-0.01%) |
May 23, 2012 | 44.59 | 44.93 | 44.32 | 44.93 | 6,088 | -0.04(-0.10%) |
May 22, 2012 | 45.00 | 45.38 | 44.85 | 44.98 | 13,448 | +0.12(+0.27%) |
May 21, 2012 | 44.38 | 44.86 | 44.38 | 44.85 | 5,819 | +0.54(+1.23%) |
May 18, 2012 | 44.88 | 44.88 | 44.23 | 44.31 | 5,238 | -0.52(-1.15%) |
May 17, 2012 | 45.09 | 45.26 | 44.83 | 44.83 | 19,265 | -0.84(-1.84%) |
May 16, 2012 | 45.67 | 45.67 | 45.67 | 45.67 | 765 | +0.16(+0.35%) |
May 15, 2012 | 45.85 | 45.95 | 45.50 | 45.50 | 5,024 | -0.40(-0.88%) |
May 14, 2012 | 46.14 | 46.14 | 45.91 | 45.91 | 3,251 | -0.83(-1.78%) |
May 11, 2012 | 46.32 | 46.74 | 46.32 | 46.74 | 2,300 | -0.18(-0.37%) |
May 10, 2012 | 46.98 | 46.98 | 46.79 | 46.91 | 2,042 | +0.29(+0.63%) |
May 09, 2012 | 46.22 | 46.72 | 46.18 | 46.62 | 2,738 | +0.08(+0.17%) |
May 08, 2012 | 46.46 | 46.54 | 46.40 | 46.54 | 3,325 | -0.57(-1.22%) |
May 07, 2012 | 47.00 | 47.15 | 46.87 | 47.11 | 7,652 | +0.02(+0.05%) |
May 04, 2012 | 47.28 | 47.30 | 47.04 | 47.09 | 4,664 | -0.71(-1.48%) |
May 03, 2012 | 47.69 | 47.83 | 47.67 | 47.80 | 43,022 | -0.40(-0.83%) |
May 02, 2012 | 48.13 | 48.20 | 47.98 | 48.20 | 22,210 | -0.31(-0.63%) |
May 01, 2012 | 48.04 | 48.70 | 48.04 | 48.50 | 32,258 | +0.50(+1.04%) |
Apr 30, 2012 | 48.00 | 48.00 | 48.00 | 48.00 | 206 | -0.29(-0.60%) |
Apr 27, 2012 | 48.29 | 48.29 | 48.29 | 48.29 | 208 | +0.10(+0.21%) |
Apr 26, 2012 | 47.59 | 48.23 | 47.59 | 48.19 | 5,677 | +0.42(+0.87%) |
Apr 25, 2012 | 47.71 | 47.81 | 47.70 | 47.77 | 145,808 | +0.43(+0.91%) |
Apr 24, 2012 | 47.25 | 47.37 | 47.25 | 47.34 | 4,285 | +0.39(+0.83%) |
Apr 23, 2012 | 46.85 | 46.95 | 46.76 | 46.95 | 1,618 | -0.50(-1.06%) |
Apr 20, 2012 | 47.56 | 47.56 | 47.45 | 47.45 | 5,520 | +0.05(+0.10%) |
Apr 19, 2012 | 47.71 | 47.71 | 47.40 | 47.40 | 1,852 | -0.24(-0.51%) |
Apr 18, 2012 | 47.57 | 47.66 | 47.54 | 47.65 | 4,642 | -0.22(-0.46%) |
Apr 17, 2012 | 47.87 | 47.87 | 47.79 | 47.87 | 5,921 | +0.67(+1.43%) |
Apr 16, 2012 | 47.32 | 47.34 | 46.99 | 47.19 | 2,397 | +0.09(+0.19%) |
Apr 13, 2012 | 47.25 | 47.29 | 47.11 | 47.11 | 5,744 | -0.52(-1.09%) |
Apr 12, 2012 | 47.59 | 47.62 | 47.59 | 47.62 | 393 | +0.71(+1.51%) |
Apr 11, 2012 | 47.04 | 47.04 | 46.91 | 46.91 | 17,875 | +0.41(+0.88%) |
Apr 10, 2012 | 47.26 | 47.37 | 46.50 | 46.50 | 3,590 | -0.98(-2.06%) |
Apr 09, 2012 | 47.24 | 47.48 | 47.24 | 47.48 | 2,000 | -0.52(-1.08%) |
Apr 05, 2012 | 48.17 | 48.17 | 47.95 | 48.00 | 773 | -0.49(-1.02%) |
Apr 03, 2012 | 48.87 | 48.49 | 48.49 | 48.49 | 3,191 | -0.60(-1.21%) |