Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 48.77 | 49.57 | 48.60 | 49.42 | 2,155,769 | +2.61(+5.59%) |
Jun 28, 2012 | 46.67 | 46.85 | 46.25 | 46.80 | 2,177,030 | -0.83(-1.75%) |
Jun 27, 2012 | 47.32 | 47.69 | 47.05 | 47.64 | 1,062,982 | +0.59(+1.26%) |
Jun 26, 2012 | 46.83 | 47.22 | 46.70 | 47.05 | 1,317,567 | +0.19(+0.41%) |
Jun 25, 2012 | 46.84 | 47.00 | 46.54 | 46.85 | 1,818,098 | -1.15(-2.39%) |
Jun 22, 2012 | 48.16 | 48.19 | 47.65 | 48.00 | 1,621,472 | +0.07(+0.16%) |
Jun 21, 2012 | 49.69 | 49.78 | 47.89 | 47.93 | 1,623,748 | -2.27(-4.53%) |
Jun 20, 2012 | 50.18 | 50.52 | 49.90 | 50.20 | 1,080,733 | +0.10(+0.20%) |
Jun 19, 2012 | 49.89 | 50.47 | 49.80 | 50.10 | 2,182,470 | +1.12(+2.28%) |
Jun 18, 2012 | 48.77 | 49.21 | 48.59 | 48.98 | 973,134 | -0.03(-0.07%) |
Jun 15, 2012 | 48.57 | 49.07 | 48.32 | 49.02 | 873,366 | +0.96(+1.99%) |
Jun 14, 2012 | 47.90 | 48.10 | 47.55 | 48.06 | 1,262,391 | +0.12(+0.26%) |
Jun 13, 2012 | 47.92 | 48.55 | 47.59 | 47.94 | 1,326,250 | -0.08(-0.17%) |
Jun 12, 2012 | 47.69 | 48.07 | 46.90 | 48.02 | 1,252,444 | +0.47(+1.00%) |
Jun 11, 2012 | 48.87 | 48.90 | 47.49 | 47.54 | 2,001,627 | -0.17(-0.35%) |
Jun 08, 2012 | 46.95 | 47.76 | 46.80 | 47.71 | 1,262,571 | +0.42(+0.90%) |
Jun 07, 2012 | 48.32 | 48.40 | 47.24 | 47.29 | 1,542,365 | -0.61(-1.27%) |
Jun 06, 2012 | 46.36 | 47.89 | 46.62 | 47.89 | 3,722,204 | +1.53(+3.30%) |
Jun 05, 2012 | 45.71 | 46.43 | 45.71 | 46.36 | 2,498,251 | +0.23(+0.51%) |
Jun 04, 2012 | 45.95 | 46.29 | 45.65 | 46.13 | 1,670,267 | +0.14(+0.31%) |
Jun 01, 2012 | 46.36 | 46.73 | 45.76 | 45.99 | 2,682,940 | -1.73(-3.63%) |
May 31, 2012 | 48.33 | 48.35 | 47.17 | 47.72 | 4,175,280 | +0.47(+0.99%) |
May 30, 2012 | 47.56 | 47.66 | 47.16 | 47.25 | 2,194,740 | -1.22(-2.51%) |
May 29, 2012 | 48.89 | 49.10 | 48.14 | 48.47 | 1,524,261 | +0.96(+2.02%) |
May 25, 2012 | 47.52 | 47.97 | 47.46 | 47.51 | 1,653,335 | -0.52(-1.09%) |
May 24, 2012 | 48.72 | 48.78 | 47.81 | 48.04 | 2,193,663 | -0.92(-1.87%) |
May 23, 2012 | 48.73 | 49.09 | 48.07 | 48.95 | 2,739,638 | +0.09(+0.19%) |
May 22, 2012 | 49.46 | 49.75 | 48.46 | 48.86 | 3,578,643 | -0.08(-0.17%) |
May 21, 2012 | 48.57 | 49.08 | 48.20 | 48.94 | 1,880,966 | +1.37(+2.88%) |
May 18, 2012 | 48.74 | 48.75 | 47.43 | 47.57 | 3,406,009 | -1.08(-2.22%) |
May 17, 2012 | 49.35 | 49.46 | 48.65 | 48.66 | 1,565,559 | -0.38(-0.78%) |
May 16, 2012 | 49.60 | 49.86 | 48.95 | 49.04 | 1,789,204 | -0.37(-0.76%) |
May 15, 2012 | 49.95 | 50.35 | 49.34 | 49.41 | 2,437,422 | -1.10(-2.17%) |
May 14, 2012 | 50.38 | 51.05 | 50.26 | 50.51 | 2,226,572 | -0.58(-1.13%) |
May 11, 2012 | 50.48 | 51.42 | 50.38 | 51.09 | 2,656,080 | +0.85(+1.70%) |
May 10, 2012 | 50.83 | 50.91 | 50.06 | 50.23 | 3,011,358 | -0.33(-0.64%) |
May 09, 2012 | 49.92 | 50.74 | 49.71 | 50.56 | 2,243,751 | -0.07(-0.14%) |
May 08, 2012 | 50.61 | 50.81 | 49.82 | 50.63 | 2,073,334 | -0.68(-1.33%) |
May 07, 2012 | 50.91 | 51.35 | 50.72 | 51.31 | 4,436,487 | +0.17(+0.33%) |
May 04, 2012 | 51.61 | 51.87 | 50.96 | 51.14 | 1,730,522 | -1.43(-2.72%) |
May 03, 2012 | 52.96 | 53.33 | 52.43 | 52.57 | 3,948,180 | -0.94(-1.76%) |
May 02, 2012 | 53.52 | 53.70 | 53.06 | 53.52 | 1,608,423 | -0.48(-0.89%) |
May 01, 2012 | 53.81 | 54.17 | 53.78 | 54.00 | 1,589,342 | +0.11(+0.21%) |
Apr 30, 2012 | 53.78 | 54.08 | 53.61 | 53.88 | 1,414,370 | -0.33(-0.60%) |
Apr 27, 2012 | 54.27 | 54.44 | 54.04 | 54.21 | 1,344,159 | -0.38(-0.70%) |
Apr 26, 2012 | 53.16 | 54.66 | 53.09 | 54.59 | 4,125,370 | +0.98(+1.82%) |
Apr 25, 2012 | 53.20 | 53.74 | 53.10 | 53.61 | 6,084,200 | +0.66(+1.24%) |
Apr 24, 2012 | 52.54 | 53.18 | 52.25 | 52.96 | 4,008,119 | +0.74(+1.42%) |
Apr 23, 2012 | 52.12 | 52.27 | 51.61 | 52.22 | 1,801,514 | -0.80(-1.50%) |
Apr 20, 2012 | 53.07 | 53.36 | 52.91 | 53.01 | 3,828,971 | +0.76(+1.46%) |
Apr 19, 2012 | 52.83 | 53.28 | 52.03 | 52.25 | 2,793,269 | -0.49(-0.92%) |
Apr 18, 2012 | 52.87 | 53.20 | 52.68 | 52.74 | 3,158,198 | -0.06(-0.11%) |
Apr 17, 2012 | 52.24 | 52.94 | 51.95 | 52.79 | 2,953,021 | +0.99(+1.91%) |
Apr 16, 2012 | 51.92 | 52.20 | 51.52 | 51.80 | 4,030,073 | -1.37(-2.58%) |
Apr 13, 2012 | 54.04 | 54.06 | 52.42 | 53.18 | 6,971,265 | -0.35(-0.65%) |
Apr 12, 2012 | 54.41 | 54.44 | 53.00 | 53.52 | 6,440,774 | -0.06(-0.11%) |
Apr 11, 2012 | 53.44 | 53.97 | 53.21 | 53.58 | 3,164,438 | +1.10(+2.09%) |
Apr 10, 2012 | 53.75 | 54.06 | 52.26 | 52.48 | 4,778,336 | -1.12(-2.09%) |
Apr 09, 2012 | 53.62 | 54.05 | 53.61 | 53.61 | 1,591,100 | -1.15(-2.11%) |
Apr 05, 2012 | 53.74 | 54.87 | 53.67 | 54.76 | 3,971,568 | -0.09(-0.16%) |
Apr 04, 2012 | 55.23 | 55.52 | 54.19 | 54.85 | 3,351,940 | -1.51(-2.68%) |
Apr 03, 2012 | 57.52 | 57.53 | 56.04 | 56.36 | 2,569,105 | -1.32(-2.30%) |