Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2012 | 44.36 | 44.90 | 44.36 | 44.79 | 65,629 | +0.00(+0.00%) |
Jun 29, 2012 | 44.36 | 44.90 | 44.36 | 44.79 | 65,929 | +2.37(+5.58%) |
Jun 28, 2012 | 41.60 | 42.56 | 41.45 | 42.42 | 51,319 | +0.21(+0.50%) |
Jun 27, 2012 | 41.51 | 42.35 | 41.41 | 42.21 | 172,380 | +0.18(+0.43%) |
Jun 26, 2012 | 41.52 | 42.11 | 41.39 | 42.03 | 98,877 | -0.42(-0.99%) |
Jun 25, 2012 | 42.69 | 42.74 | 42.25 | 42.45 | 64,072 | -1.71(-3.87%) |
Jun 22, 2012 | 44.58 | 44.69 | 43.60 | 44.16 | 49,869 | +0.75(+1.73%) |
Jun 21, 2012 | 44.76 | 44.90 | 43.41 | 43.41 | 65,599 | -1.62(-3.60%) |
Jun 20, 2012 | 45.10 | 45.40 | 44.75 | 45.03 | 66,039 | +0.15(+0.33%) |
Jun 19, 2012 | 44.53 | 45.26 | 44.35 | 44.88 | 74,402 | +1.08(+2.47%) |
Jun 18, 2012 | 43.59 | 44.08 | 43.53 | 43.80 | 62,402 | +0.40(+0.92%) |
Jun 15, 2012 | 42.75 | 43.40 | 42.75 | 43.40 | 57,519 | +0.90(+2.12%) |
Jun 14, 2012 | 41.84 | 42.64 | 41.79 | 42.50 | 62,266 | -0.21(-0.49%) |
Jun 13, 2012 | 42.67 | 43.33 | 42.46 | 42.71 | 55,750 | -1.28(-2.91%) |
Jun 12, 2012 | 43.89 | 44.05 | 42.90 | 43.99 | 35,603 | +0.32(+0.73%) |
Jun 11, 2012 | 45.33 | 45.33 | 43.59 | 43.67 | 47,410 | -0.79(-1.78%) |
Jun 08, 2012 | 43.76 | 44.48 | 43.60 | 44.46 | 35,474 | +0.06(+0.14%) |
Jun 07, 2012 | 45.80 | 45.96 | 44.40 | 44.40 | 105,171 | -0.35(-0.78%) |
Jun 06, 2012 | 43.63 | 44.81 | 43.55 | 44.75 | 69,820 | +1.25(+2.87%) |
Jun 05, 2012 | 43.01 | 43.70 | 43.01 | 43.50 | 61,700 | -0.24(-0.55%) |
Jun 04, 2012 | 43.74 | 43.86 | 43.40 | 43.74 | 62,428 | -0.23(-0.52%) |
Jun 02, 2012 | 44.27 | 44.60 | 43.70 | 43.97 | 182,085 | +0.00(+0.00%) |
Jun 01, 2012 | 44.27 | 44.60 | 43.70 | 43.97 | 182,085 | -2.24(-4.85%) |
May 31, 2012 | 46.68 | 46.82 | 45.83 | 46.21 | 157,282 | -0.77(-1.64%) |
May 30, 2012 | 47.35 | 47.60 | 46.79 | 46.98 | 48,907 | -1.92(-3.92%) |
May 29, 2012 | 48.90 | 49.31 | 48.34 | 48.90 | 56,464 | +1.50(+3.16%) |
May 25, 2012 | 47.51 | 47.80 | 47.29 | 47.40 | 26,011 | -0.25(-0.52%) |
May 24, 2012 | 48.48 | 48.48 | 47.34 | 47.65 | 70,075 | -0.73(-1.51%) |
May 23, 2012 | 48.47 | 48.67 | 47.48 | 48.38 | 116,925 | +0.28(+0.58%) |
May 22, 2012 | 48.44 | 49.18 | 47.99 | 48.10 | 66,787 | +0.22(+0.46%) |
May 21, 2012 | 47.22 | 47.97 | 47.14 | 47.88 | 82,866 | +1.07(+2.29%) |
May 18, 2012 | 47.27 | 47.35 | 46.69 | 46.81 | 124,202 | -0.36(-0.76%) |
May 17, 2012 | 48.56 | 48.59 | 47.14 | 47.17 | 152,531 | -1.16(-2.40%) |
May 16, 2012 | 48.24 | 49.07 | 48.15 | 48.33 | 75,784 | +0.36(+0.75%) |
May 15, 2012 | 48.24 | 48.60 | 47.83 | 47.97 | 429,502 | -1.21(-2.46%) |
May 14, 2012 | 49.31 | 49.74 | 49.05 | 49.18 | 30,669 | -1.22(-2.42%) |
May 11, 2012 | 49.46 | 50.93 | 49.41 | 50.40 | 52,751 | +0.84(+1.69%) |
May 10, 2012 | 49.87 | 50.07 | 49.23 | 49.56 | 114,176 | -0.26(-0.52%) |
May 09, 2012 | 49.37 | 50.01 | 48.50 | 49.82 | 52,049 | -0.58(-1.15%) |
May 08, 2012 | 50.46 | 50.46 | 49.29 | 50.40 | 70,325 | -1.11(-2.15%) |
May 07, 2012 | 51.27 | 51.66 | 50.90 | 51.51 | 39,745 | +0.04(+0.08%) |
May 04, 2012 | 51.80 | 52.10 | 51.30 | 51.47 | 68,077 | -1.79(-3.36%) |
May 03, 2012 | 54.04 | 54.17 | 53.13 | 53.26 | 41,367 | -1.45(-2.65%) |
May 02, 2012 | 54.60 | 54.74 | 53.81 | 54.71 | 77,321 | -1.29(-2.30%) |
May 01, 2012 | 55.57 | 56.30 | 55.12 | 56.00 | 53,614 | +0.83(+1.50%) |
Apr 30, 2012 | 55.46 | 55.59 | 55.00 | 55.17 | 48,053 | -0.41(-0.74%) |
Apr 27, 2012 | 55.68 | 55.85 | 55.28 | 55.58 | 30,620 | -0.82(-1.45%) |
Apr 26, 2012 | 55.37 | 56.80 | 55.37 | 56.40 | 35,503 | +1.68(+3.07%) |
Apr 25, 2012 | 54.59 | 54.94 | 54.36 | 54.72 | 42,137 | +1.64(+3.09%) |
Apr 24, 2012 | 52.54 | 53.41 | 52.54 | 53.08 | 29,998 | +0.88(+1.69%) |
Apr 23, 2012 | 52.31 | 52.51 | 51.70 | 52.20 | 42,916 | -1.90(-3.51%) |
Apr 20, 2012 | 53.88 | 54.61 | 53.88 | 54.10 | 18,165 | +0.50(+0.93%) |
Apr 19, 2012 | 53.79 | 54.32 | 53.21 | 53.60 | 39,128 | -1.55(-2.81%) |
Apr 18, 2012 | 54.82 | 55.57 | 54.82 | 55.15 | 31,147 | -0.71(-1.27%) |
Apr 17, 2012 | 54.98 | 55.87 | 54.69 | 55.86 | 27,016 | +1.84(+3.41%) |
Apr 16, 2012 | 54.00 | 54.11 | 52.95 | 54.02 | 58,942 | +1.41(+2.68%) |
Apr 13, 2012 | 54.00 | 54.07 | 52.34 | 52.61 | 80,561 | -2.84(-5.12%) |
Apr 12, 2012 | 54.27 | 55.60 | 54.11 | 55.45 | 50,298 | +1.12(+2.06%) |
Apr 11, 2012 | 55.12 | 55.12 | 53.92 | 54.33 | 115,226 | +1.08(+2.03%) |
Apr 10, 2012 | 54.49 | 55.15 | 50.33 | 53.25 | 131,211 | -2.02(-3.65%) |
Apr 09, 2012 | 55.60 | 55.70 | 54.74 | 55.27 | 75,622 | -0.43(-0.78%) |
Apr 05, 2012 | 55.57 | 56.38 | 55.21 | 55.70 | 79,701 | -2.99(-5.09%) |
Apr 04, 2012 | 58.88 | 58.88 | 58.08 | 58.69 | 77,455 | -1.90(-3.14%) |
Apr 03, 2012 | 61.22 | 61.53 | 60.26 | 60.59 | 74,886 | -0.81(-1.32%) |