Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 44.79 | 45.52 | 44.51 | 45.49 | 596,684 | +1.70(+3.89%) |
Jun 28, 2012 | 43.07 | 43.92 | 42.89 | 43.79 | 640,720 | +0.37(+0.86%) |
Jun 27, 2012 | 43.46 | 43.49 | 42.60 | 43.42 | 410,263 | +0.98(+2.30%) |
Jun 26, 2012 | 43.33 | 43.58 | 42.41 | 42.44 | 520,648 | -0.88(-2.03%) |
Jun 25, 2012 | 44.36 | 44.36 | 43.02 | 43.32 | 261,644 | -1.41(-3.15%) |
Jun 22, 2012 | 45.22 | 45.25 | 44.64 | 44.73 | 723,497 | -0.33(-0.73%) |
Jun 21, 2012 | 47.18 | 47.30 | 44.99 | 45.06 | 231,108 | -2.13(-4.51%) |
Jun 20, 2012 | 47.33 | 47.64 | 46.78 | 47.19 | 162,641 | -0.24(-0.51%) |
Jun 19, 2012 | 46.68 | 47.92 | 46.47 | 47.42 | 224,925 | +0.97(+2.08%) |
Jun 18, 2012 | 45.41 | 46.56 | 45.09 | 46.46 | 209,135 | +0.77(+1.69%) |
Jun 15, 2012 | 46.33 | 46.47 | 45.61 | 45.69 | 378,566 | -0.39(-0.85%) |
Jun 14, 2012 | 44.99 | 46.34 | 44.99 | 46.08 | 431,993 | +1.18(+2.63%) |
Jun 13, 2012 | 45.87 | 46.08 | 44.69 | 44.90 | 320,497 | -0.98(-2.13%) |
Jun 12, 2012 | 44.99 | 45.95 | 43.90 | 45.87 | 262,799 | +1.14(+2.56%) |
Jun 11, 2012 | 46.26 | 46.61 | 44.68 | 44.73 | 164,276 | -1.08(-2.36%) |
Jun 08, 2012 | 45.15 | 45.96 | 44.80 | 45.81 | 142,714 | +0.39(+0.86%) |
Jun 07, 2012 | 45.32 | 46.22 | 45.32 | 45.42 | 319,862 | +0.57(+1.27%) |
Jun 06, 2012 | 44.53 | 45.05 | 44.32 | 44.85 | 445,947 | +0.82(+1.87%) |
Jun 05, 2012 | 44.36 | 44.56 | 43.46 | 44.03 | 391,906 | -0.43(-0.96%) |
Jun 04, 2012 | 46.01 | 46.10 | 44.08 | 44.45 | 451,499 | -1.56(-3.39%) |
Jun 01, 2012 | 46.24 | 46.57 | 45.69 | 46.01 | 514,784 | -1.53(-3.23%) |
May 31, 2012 | 47.42 | 47.79 | 46.56 | 47.55 | 593,479 | +0.05(+0.11%) |
May 30, 2012 | 47.42 | 47.59 | 47.03 | 47.50 | 282,666 | -0.49(-1.02%) |
May 29, 2012 | 47.65 | 48.60 | 47.48 | 47.98 | 184,908 | +0.67(+1.41%) |
May 25, 2012 | 47.61 | 47.90 | 47.13 | 47.32 | 241,646 | -0.40(-0.84%) |
May 24, 2012 | 47.73 | 48.18 | 47.16 | 47.72 | 321,199 | +0.16(+0.33%) |
May 23, 2012 | 46.88 | 47.77 | 46.24 | 47.56 | 542,940 | +0.42(+0.88%) |
May 22, 2012 | 47.78 | 48.07 | 46.22 | 47.15 | 1,226,745 | +3.79(+8.73%) |
May 21, 2012 | 42.89 | 43.62 | 42.62 | 43.36 | 634,446 | +0.71(+1.66%) |
May 18, 2012 | 43.27 | 43.68 | 42.55 | 42.65 | 509,771 | -0.20(-0.47%) |
May 17, 2012 | 45.12 | 45.12 | 42.82 | 42.85 | 337,092 | -2.16(-4.80%) |
May 16, 2012 | 45.25 | 45.96 | 44.93 | 45.01 | 194,490 | +0.00(+0.00%) |
May 15, 2012 | 45.36 | 45.81 | 44.89 | 45.01 | 237,397 | -0.36(-0.80%) |
May 14, 2012 | 45.56 | 45.84 | 44.78 | 45.38 | 181,732 | -0.62(-1.35%) |
May 11, 2012 | 45.41 | 46.48 | 45.41 | 46.00 | 204,550 | +0.28(+0.62%) |
May 10, 2012 | 45.72 | 45.96 | 45.36 | 45.71 | 180,105 | +0.42(+0.94%) |
May 09, 2012 | 44.35 | 45.54 | 44.12 | 45.29 | 338,722 | +0.27(+0.59%) |
May 08, 2012 | 44.82 | 45.15 | 44.04 | 45.02 | 408,980 | -0.18(-0.39%) |
May 07, 2012 | 45.36 | 45.47 | 44.79 | 45.20 | 333,296 | -0.25(-0.55%) |
May 04, 2012 | 46.93 | 46.93 | 44.93 | 45.45 | 620,443 | -1.81(-3.84%) |
May 03, 2012 | 47.93 | 48.16 | 47.10 | 47.26 | 145,965 | -0.69(-1.44%) |
May 02, 2012 | 47.48 | 48.25 | 47.42 | 47.95 | 199,192 | +0.06(+0.13%) |
May 01, 2012 | 47.55 | 48.67 | 47.37 | 47.89 | 243,393 | +0.19(+0.41%) |
Apr 30, 2012 | 48.05 | 48.11 | 47.47 | 47.70 | 349,033 | -0.46(-0.96%) |
Apr 27, 2012 | 47.54 | 48.46 | 47.32 | 48.16 | 320,645 | +0.87(+1.83%) |
Apr 26, 2012 | 46.90 | 47.53 | 46.37 | 47.29 | 136,444 | +0.27(+0.56%) |
Apr 25, 2012 | 46.89 | 47.23 | 45.55 | 47.02 | 196,721 | +0.69(+1.49%) |
Apr 24, 2012 | 45.75 | 46.44 | 45.68 | 46.33 | 203,740 | +0.62(+1.35%) |
Apr 23, 2012 | 45.87 | 45.98 | 45.09 | 45.71 | 359,319 | -0.79(-1.69%) |
Apr 20, 2012 | 46.48 | 47.05 | 46.35 | 46.50 | 194,576 | +0.12(+0.27%) |
Apr 19, 2012 | 46.67 | 47.53 | 46.11 | 46.38 | 231,679 | -0.31(-0.66%) |
Apr 18, 2012 | 46.98 | 47.24 | 46.54 | 46.69 | 291,948 | -0.70(-1.48%) |
Apr 17, 2012 | 47.19 | 47.75 | 46.80 | 47.39 | 272,665 | +0.78(+1.67%) |
Apr 16, 2012 | 46.89 | 47.14 | 46.26 | 46.61 | 206,128 | -0.05(-0.11%) |
Apr 13, 2012 | 46.65 | 46.97 | 46.29 | 46.66 | 276,157 | -0.26(-0.55%) |
Apr 12, 2012 | 45.73 | 47.05 | 45.62 | 46.92 | 366,912 | +1.23(+2.69%) |
Apr 11, 2012 | 45.71 | 46.05 | 45.37 | 45.69 | 239,117 | +0.56(+1.24%) |
Apr 10, 2012 | 46.11 | 46.13 | 45.02 | 45.13 | 325,214 | -1.12(-2.43%) |
Apr 09, 2012 | 46.51 | 46.74 | 46.09 | 46.25 | 270,812 | -1.04(-2.21%) |
Apr 05, 2012 | 47.02 | 47.57 | 47.02 | 47.30 | 218,771 | -0.19(-0.41%) |
Apr 04, 2012 | 47.60 | 47.96 | 47.23 | 47.49 | 350,245 | -0.73(-1.52%) |
Apr 03, 2012 | 48.07 | 48.61 | 47.79 | 48.23 | 273,040 | -0.02(-0.04%) |