Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 47.40 | 47.70 | 47.04 | 47.47 | 2,026,263 | +0.65(+1.39%) |
Jun 28, 2012 | 45.41 | 47.01 | 45.14 | 46.82 | 3,539,147 | +1.26(+2.78%) |
Jun 27, 2012 | 44.86 | 45.82 | 44.86 | 45.56 | 584,675 | +0.46(+1.02%) |
Jun 26, 2012 | 45.05 | 45.21 | 44.80 | 45.10 | 1,104,015 | +0.13(+0.30%) |
Jun 25, 2012 | 45.09 | 45.45 | 44.86 | 44.97 | 783,034 | -0.55(-1.20%) |
Jun 22, 2012 | 45.19 | 45.73 | 45.08 | 45.51 | 3,031,164 | +0.66(+1.46%) |
Jun 21, 2012 | 45.69 | 45.93 | 44.82 | 44.86 | 934,724 | -0.85(-1.85%) |
Jun 20, 2012 | 45.92 | 46.02 | 45.37 | 45.70 | 856,094 | -0.13(-0.28%) |
Jun 19, 2012 | 45.23 | 45.87 | 45.23 | 45.83 | 1,071,597 | +0.66(+1.47%) |
Jun 18, 2012 | 44.82 | 45.22 | 44.65 | 45.16 | 787,503 | +0.24(+0.55%) |
Jun 15, 2012 | 44.41 | 45.01 | 44.21 | 44.92 | 1,605,064 | +0.54(+1.21%) |
Jun 14, 2012 | 44.12 | 44.67 | 43.99 | 44.38 | 1,524,563 | +0.40(+0.90%) |
Jun 13, 2012 | 43.73 | 44.37 | 43.62 | 43.99 | 1,177,183 | +0.21(+0.47%) |
Jun 12, 2012 | 43.71 | 43.90 | 43.37 | 43.78 | 1,153,076 | +0.20(+0.45%) |
Jun 11, 2012 | 44.02 | 44.08 | 43.56 | 43.58 | 977,162 | -0.22(-0.51%) |
Jun 08, 2012 | 43.13 | 43.87 | 43.11 | 43.81 | 2,035,473 | +0.64(+1.48%) |
Jun 07, 2012 | 43.51 | 43.71 | 43.10 | 43.17 | 1,297,340 | -0.02(-0.04%) |
Jun 06, 2012 | 42.92 | 43.18 | 42.08 | 43.18 | 2,959,796 | -0.02(-0.05%) |
Jun 05, 2012 | 43.41 | 43.54 | 43.01 | 43.20 | 2,445,381 | -0.42(-0.96%) |
Jun 04, 2012 | 43.43 | 43.73 | 43.20 | 43.62 | 1,137,404 | +0.08(+0.18%) |
Jun 01, 2012 | 44.51 | 44.51 | 43.43 | 43.54 | 1,552,757 | -1.42(-3.16%) |
May 31, 2012 | 45.56 | 45.62 | 44.80 | 44.97 | 5,133,882 | -0.70(-1.54%) |
May 30, 2012 | 46.02 | 46.05 | 45.31 | 45.67 | 1,193,288 | -0.75(-1.62%) |
May 29, 2012 | 46.14 | 46.48 | 45.92 | 46.42 | 1,081,915 | +0.58(+1.28%) |
May 25, 2012 | 45.42 | 45.86 | 45.38 | 45.84 | 675,022 | +0.47(+1.03%) |
May 24, 2012 | 45.17 | 45.60 | 44.95 | 45.37 | 1,117,539 | +0.24(+0.53%) |
May 23, 2012 | 45.21 | 45.39 | 44.86 | 45.13 | 1,451,148 | -0.27(-0.59%) |
May 22, 2012 | 45.36 | 45.65 | 45.22 | 45.40 | 1,442,856 | +0.09(+0.21%) |
May 21, 2012 | 44.55 | 45.35 | 44.48 | 45.31 | 936,432 | +0.75(+1.69%) |
May 18, 2012 | 44.90 | 45.03 | 44.42 | 44.56 | 1,374,476 | -0.29(-0.65%) |
May 17, 2012 | 45.31 | 45.41 | 44.71 | 44.85 | 951,534 | -0.39(-0.86%) |
May 16, 2012 | 45.24 | 45.42 | 44.96 | 45.24 | 1,486,515 | +0.20(+0.44%) |
May 15, 2012 | 44.66 | 45.43 | 44.66 | 45.04 | 874,930 | +0.32(+0.71%) |
May 14, 2012 | 44.79 | 44.91 | 44.26 | 44.72 | 616,853 | -0.49(-1.08%) |
May 11, 2012 | 45.32 | 45.81 | 45.17 | 45.21 | 686,213 | -0.29(-0.64%) |
May 10, 2012 | 45.63 | 45.97 | 45.36 | 45.50 | 1,029,245 | +0.32(+0.72%) |
May 09, 2012 | 45.15 | 45.48 | 44.87 | 45.18 | 909,781 | -0.32(-0.71%) |
May 08, 2012 | 44.91 | 45.56 | 44.67 | 45.50 | 962,215 | +0.34(+0.75%) |
May 07, 2012 | 45.08 | 45.33 | 45.01 | 45.16 | 714,879 | +0.01(+0.02%) |
May 04, 2012 | 45.54 | 45.69 | 45.16 | 45.16 | 961,451 | -0.62(-1.35%) |
May 03, 2012 | 46.10 | 46.20 | 45.65 | 45.77 | 680,954 | -0.40(-0.87%) |
May 02, 2012 | 46.21 | 46.48 | 46.00 | 46.18 | 845,519 | -0.28(-0.60%) |
May 01, 2012 | 45.44 | 46.51 | 45.44 | 46.45 | 1,640,828 | +0.86(+1.89%) |
Apr 30, 2012 | 45.44 | 45.65 | 45.25 | 45.59 | 841,865 | +0.13(+0.28%) |
Apr 27, 2012 | 45.88 | 45.99 | 45.47 | 45.47 | 902,048 | -0.21(-0.47%) |
Apr 26, 2012 | 45.69 | 45.91 | 45.43 | 45.68 | 882,646 | -0.13(-0.29%) |
Apr 25, 2012 | 46.05 | 46.14 | 45.73 | 45.81 | 1,004,349 | +0.00(+0.00%) |
Apr 24, 2012 | 45.53 | 46.37 | 45.20 | 45.81 | 1,180,340 | +0.33(+0.73%) |
Apr 23, 2012 | 45.95 | 46.07 | 45.48 | 45.48 | 1,501,907 | -0.78(-1.69%) |
Apr 20, 2012 | 46.55 | 46.76 | 46.18 | 46.26 | 1,480,375 | -0.22(-0.48%) |
Apr 19, 2012 | 46.85 | 47.18 | 46.22 | 46.48 | 1,727,714 | -0.30(-0.64%) |
Apr 18, 2012 | 48.04 | 48.21 | 46.20 | 46.78 | 2,531,640 | -0.86(-1.81%) |
Apr 17, 2012 | 46.44 | 47.88 | 46.43 | 47.65 | 2,309,777 | +1.47(+3.18%) |
Apr 16, 2012 | 45.95 | 46.37 | 45.69 | 46.18 | 934,348 | +0.36(+0.78%) |
Apr 13, 2012 | 46.34 | 46.56 | 45.78 | 45.82 | 1,827,282 | -0.67(-1.44%) |
Apr 12, 2012 | 47.16 | 47.18 | 46.33 | 46.49 | 3,286,229 | -0.58(-1.24%) |
Apr 11, 2012 | 46.84 | 47.39 | 46.81 | 47.08 | 823,456 | +0.61(+1.31%) |
Apr 10, 2012 | 47.09 | 47.31 | 46.23 | 46.47 | 1,298,147 | -0.66(-1.39%) |
Apr 09, 2012 | 47.76 | 47.76 | 47.11 | 47.12 | 1,158,782 | -1.22(-2.52%) |
Apr 05, 2012 | 48.14 | 48.39 | 48.01 | 48.34 | 698,104 | +0.07(+0.15%) |
Apr 04, 2012 | 48.53 | 48.62 | 48.21 | 48.27 | 1,046,525 | -0.55(-1.13%) |
Apr 03, 2012 | 49.01 | 49.01 | 48.53 | 48.82 | 781,602 | -0.17(-0.35%) |