Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 46.92 | 47.27 | 46.92 | 47.14 | 7,520 | +1.09(+2.36%) |
Jun 28, 2012 | 45.76 | 46.07 | 45.75 | 46.05 | 3,972 | -0.09(-0.19%) |
Jun 27, 2012 | 45.99 | 46.25 | 45.99 | 46.14 | 13,866 | +0.00(+0.00%) |
Jun 26, 2012 | 45.75 | 46.17 | 45.75 | 46.14 | 11,453 | +0.52(+1.14%) |
Jun 25, 2012 | 45.63 | 45.65 | 45.56 | 45.62 | 9,924 | -0.64(-1.39%) |
Jun 22, 2012 | 46.21 | 46.34 | 46.13 | 46.26 | 12,942 | +0.03(+0.06%) |
Jun 21, 2012 | 47.27 | 47.27 | 46.23 | 46.23 | 11,159 | -0.96(-2.03%) |
Jun 20, 2012 | 47.08 | 47.27 | 46.91 | 47.19 | 6,314 | +0.14(+0.29%) |
Jun 19, 2012 | 47.18 | 47.18 | 47.05 | 47.05 | 1,568 | +0.66(+1.43%) |
Jun 18, 2012 | 46.21 | 46.51 | 46.04 | 46.39 | 79,355 | +0.32(+0.70%) |
Jun 15, 2012 | 45.97 | 46.07 | 45.84 | 46.07 | 6,251 | +0.31(+0.69%) |
Jun 14, 2012 | 45.47 | 45.84 | 45.47 | 45.76 | 2,675 | +0.52(+1.14%) |
Jun 13, 2012 | 45.75 | 45.81 | 45.24 | 45.24 | 3,676 | -0.61(-1.33%) |
Jun 12, 2012 | 45.55 | 45.87 | 45.31 | 45.85 | 11,417 | +0.35(+0.77%) |
Jun 11, 2012 | 46.31 | 46.31 | 45.50 | 45.50 | 2,686 | -0.58(-1.25%) |
Jun 08, 2012 | 45.53 | 46.08 | 45.21 | 46.08 | 27,810 | +0.18(+0.39%) |
Jun 07, 2012 | 46.53 | 46.53 | 45.90 | 45.90 | 10,406 | +0.14(+0.31%) |
Jun 06, 2012 | 45.27 | 45.76 | 45.27 | 45.76 | 10,983 | +1.16(+2.60%) |
Jun 05, 2012 | 44.58 | 44.60 | 44.31 | 44.60 | 32,760 | +0.14(+0.32%) |
Jun 04, 2012 | 44.42 | 44.45 | 44.02 | 44.45 | 16,681 | -0.06(-0.13%) |
Jun 01, 2012 | 44.97 | 45.00 | 44.43 | 44.51 | 505,151 | -1.39(-3.03%) |
May 31, 2012 | 45.43 | 45.99 | 45.37 | 45.90 | 6,908 | -0.15(-0.33%) |
May 30, 2012 | 46.36 | 46.36 | 46.05 | 46.05 | 271 | -0.53(-1.13%) |
May 29, 2012 | 46.60 | 47.03 | 46.47 | 46.58 | 6,448 | +0.47(+1.01%) |
May 25, 2012 | 45.97 | 46.17 | 45.82 | 46.11 | 189,186 | +0.19(+0.41%) |
May 24, 2012 | 46.27 | 46.27 | 45.66 | 45.93 | 5,875 | -0.28(-0.61%) |
May 23, 2012 | 45.75 | 46.21 | 45.46 | 46.21 | 6,796 | +0.00(+0.00%) |
May 22, 2012 | 46.27 | 46.68 | 46.10 | 46.21 | 10,709 | +0.14(+0.29%) |
May 21, 2012 | 45.71 | 46.07 | 45.71 | 46.07 | 5,752 | +0.73(+1.61%) |
May 18, 2012 | 45.65 | 45.69 | 45.25 | 45.34 | 13,656 | -0.39(-0.85%) |
May 17, 2012 | 46.70 | 46.70 | 45.70 | 45.73 | 45,245 | -0.86(-1.86%) |
May 16, 2012 | 46.88 | 47.03 | 46.58 | 46.60 | 5,824 | -0.20(-0.42%) |
May 15, 2012 | 47.11 | 47.29 | 46.74 | 46.79 | 4,562 | -0.35(-0.74%) |
May 14, 2012 | 47.32 | 47.49 | 47.14 | 47.14 | 3,241 | -0.82(-1.71%) |
May 11, 2012 | 47.72 | 48.22 | 47.72 | 47.96 | 1,666 | -0.11(-0.23%) |
May 10, 2012 | 48.12 | 48.12 | 47.91 | 48.07 | 4,069 | -0.00(-0.00%) |
May 09, 2012 | 47.38 | 48.14 | 47.38 | 48.07 | 36,067 | -0.02(-0.04%) |
May 08, 2012 | 48.37 | 48.37 | 47.53 | 48.09 | 6,962 | -0.76(-1.55%) |
May 07, 2012 | 48.50 | 48.84 | 48.50 | 48.84 | 4,048 | +0.16(+0.33%) |
May 04, 2012 | 49.36 | 49.36 | 48.61 | 48.68 | 6,930 | -0.95(-1.91%) |
May 03, 2012 | 50.00 | 50.03 | 49.53 | 49.63 | 7,895 | -0.44(-0.88%) |
May 02, 2012 | 49.84 | 50.17 | 49.74 | 50.07 | 13,237 | +0.05(+0.10%) |
May 01, 2012 | 49.78 | 50.23 | 49.78 | 50.02 | 19,566 | +0.28(+0.57%) |
Apr 30, 2012 | 49.97 | 49.97 | 49.67 | 49.74 | 2,848 | -0.47(-0.93%) |
Apr 27, 2012 | 49.78 | 50.22 | 49.76 | 50.21 | 11,067 | +0.73(+1.47%) |
Apr 26, 2012 | 49.15 | 49.55 | 49.04 | 49.48 | 5,688 | +0.51(+1.04%) |
Apr 25, 2012 | 48.76 | 48.97 | 48.72 | 48.97 | 1,607 | +0.81(+1.67%) |
Apr 24, 2012 | 48.39 | 48.50 | 48.08 | 48.16 | 20,478 | +0.22(+0.46%) |
Apr 23, 2012 | 47.97 | 48.00 | 47.71 | 47.94 | 8,277 | -0.82(-1.69%) |
Apr 20, 2012 | 48.88 | 49.02 | 48.71 | 48.77 | 10,078 | +0.14(+0.30%) |
Apr 19, 2012 | 49.04 | 49.04 | 48.44 | 48.62 | 1,749 | -0.40(-0.81%) |
Apr 18, 2012 | 48.96 | 49.11 | 48.96 | 49.02 | 2,496 | +0.01(+0.02%) |
Apr 17, 2012 | 48.75 | 49.22 | 48.75 | 49.01 | 12,842 | +0.38(+0.79%) |
Apr 16, 2012 | 48.50 | 48.66 | 48.33 | 48.63 | 9,602 | +0.15(+0.31%) |
Apr 13, 2012 | 48.69 | 48.69 | 48.38 | 48.48 | 9,978 | -0.61(-1.24%) |
Apr 12, 2012 | 48.54 | 49.09 | 48.54 | 49.09 | 32,242 | +0.72(+1.49%) |
Apr 11, 2012 | 48.37 | 48.48 | 48.29 | 48.37 | 5,303 | +0.68(+1.43%) |
Apr 10, 2012 | 48.68 | 48.68 | 47.66 | 47.69 | 9,739 | -1.33(-2.71%) |
Apr 09, 2012 | 48.66 | 49.01 | 48.41 | 49.01 | 6,346 | -0.36(-0.73%) |
Apr 05, 2012 | 48.89 | 49.44 | 48.89 | 49.37 | 10,649 | +0.20(+0.40%) |
Apr 04, 2012 | 49.26 | 49.41 | 49.11 | 49.17 | 30,131 | -0.97(-1.93%) |
Apr 03, 2012 | 50.30 | 50.51 | 50.08 | 50.14 | 10,064 | -0.35(-0.69%) |