Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 57.50 | 57.71 | 56.43 | 57.28 | 116,200 | +0.61(+1.07%) |
Jun 28, 2012 | 56.52 | 57.25 | 55.53 | 56.67 | 128,980 | -0.29(-0.51%) |
Jun 27, 2012 | 58.30 | 58.30 | 56.67 | 56.96 | 168,723 | -0.94(-1.62%) |
Jun 26, 2012 | 56.91 | 58.45 | 56.71 | 57.90 | 161,572 | +1.18(+2.07%) |
Jun 25, 2012 | 57.33 | 57.80 | 56.63 | 56.72 | 133,979 | -0.91(-1.58%) |
Jun 22, 2012 | 57.76 | 58.71 | 57.57 | 57.63 | 236,244 | +0.36(+0.63%) |
Jun 21, 2012 | 58.08 | 58.31 | 57.01 | 57.27 | 110,314 | -0.64(-1.11%) |
Jun 20, 2012 | 56.96 | 58.36 | 56.72 | 57.91 | 302,977 | +1.44(+2.55%) |
Jun 19, 2012 | 55.08 | 56.58 | 55.08 | 56.47 | 157,649 | +1.40(+2.54%) |
Jun 18, 2012 | 53.53 | 55.22 | 52.94 | 55.08 | 133,879 | +1.40(+2.60%) |
Jun 15, 2012 | 54.66 | 55.36 | 53.64 | 53.68 | 184,446 | -0.99(-1.80%) |
Jun 14, 2012 | 55.42 | 56.14 | 54.38 | 54.66 | 217,467 | -0.54(-0.98%) |
Jun 13, 2012 | 54.18 | 55.34 | 54.11 | 55.21 | 243,696 | +1.17(+2.16%) |
Jun 12, 2012 | 53.90 | 54.49 | 53.19 | 54.04 | 181,994 | +0.58(+1.08%) |
Jun 11, 2012 | 54.64 | 55.34 | 53.35 | 53.46 | 156,657 | -0.54(-1.00%) |
Jun 08, 2012 | 52.88 | 54.38 | 52.81 | 54.01 | 354,462 | +1.95(+3.74%) |
Jun 07, 2012 | 52.85 | 53.14 | 52.00 | 52.06 | 189,585 | -0.11(-0.20%) |
Jun 06, 2012 | 51.41 | 52.66 | 51.25 | 52.17 | 167,545 | +0.85(+1.67%) |
Jun 05, 2012 | 51.16 | 51.70 | 50.77 | 51.31 | 324,728 | +0.13(+0.26%) |
Jun 04, 2012 | 52.89 | 53.33 | 51.10 | 51.18 | 316,533 | -1.43(-2.72%) |
Jun 01, 2012 | 52.78 | 53.43 | 52.34 | 52.61 | 168,859 | -0.70(-1.31%) |
May 31, 2012 | 52.89 | 53.55 | 52.85 | 53.31 | 279,790 | +0.78(+1.49%) |
May 30, 2012 | 52.19 | 53.02 | 51.79 | 52.53 | 251,238 | +0.00(+0.00%) |
May 29, 2012 | 52.78 | 53.05 | 52.44 | 52.53 | 151,125 | -0.12(-0.22%) |
May 25, 2012 | 52.69 | 53.11 | 51.99 | 52.64 | 283,232 | -0.17(-0.33%) |
May 24, 2012 | 51.52 | 53.05 | 51.16 | 52.81 | 179,998 | +1.04(+2.00%) |
May 23, 2012 | 50.92 | 51.88 | 50.41 | 51.78 | 201,830 | +0.53(+1.03%) |
May 22, 2012 | 51.38 | 51.77 | 50.87 | 51.25 | 152,593 | -0.25(-0.49%) |
May 21, 2012 | 51.14 | 51.90 | 50.78 | 51.51 | 183,116 | +0.29(+0.56%) |
May 18, 2012 | 50.96 | 51.70 | 50.27 | 51.22 | 203,663 | +0.21(+0.40%) |
May 17, 2012 | 52.74 | 52.74 | 50.98 | 51.01 | 119,473 | -1.75(-3.32%) |
May 16, 2012 | 52.85 | 53.47 | 52.49 | 52.77 | 123,141 | -0.04(-0.08%) |
May 15, 2012 | 52.40 | 53.20 | 52.40 | 52.81 | 151,605 | +0.30(+0.58%) |
May 14, 2012 | 52.34 | 52.75 | 52.34 | 52.50 | 257,391 | -0.11(-0.20%) |
May 11, 2012 | 52.02 | 52.65 | 51.92 | 52.61 | 121,791 | +0.41(+0.79%) |
May 10, 2012 | 52.49 | 52.72 | 51.94 | 52.20 | 208,848 | +0.16(+0.30%) |
May 09, 2012 | 52.17 | 52.95 | 51.54 | 52.04 | 206,499 | -0.55(-1.05%) |
May 08, 2012 | 51.80 | 52.72 | 50.89 | 52.59 | 343,037 | +0.44(+0.84%) |
May 07, 2012 | 51.34 | 52.90 | 51.34 | 52.16 | 265,720 | +0.62(+1.20%) |
May 04, 2012 | 52.12 | 52.72 | 51.33 | 51.54 | 266,141 | -0.67(-1.28%) |
May 03, 2012 | 50.80 | 53.02 | 50.75 | 52.21 | 344,956 | +1.32(+2.58%) |
May 02, 2012 | 49.30 | 51.17 | 49.19 | 50.89 | 220,732 | +1.55(+3.13%) |
May 01, 2012 | 48.52 | 49.70 | 48.52 | 49.35 | 184,715 | +1.04(+2.16%) |
Apr 30, 2012 | 49.44 | 49.44 | 48.27 | 48.30 | 156,138 | -1.04(-2.12%) |
Apr 27, 2012 | 48.42 | 49.49 | 48.34 | 49.35 | 156,100 | +0.98(+2.02%) |
Apr 26, 2012 | 49.78 | 52.27 | 48.19 | 48.37 | 206,623 | -0.74(-1.51%) |
Apr 25, 2012 | 49.65 | 50.14 | 48.56 | 49.11 | 145,953 | +0.13(+0.27%) |
Apr 24, 2012 | 47.77 | 49.23 | 47.73 | 48.98 | 247,092 | +1.37(+2.88%) |
Apr 23, 2012 | 48.04 | 48.76 | 47.47 | 47.60 | 203,393 | -1.02(-2.10%) |
Apr 20, 2012 | 49.69 | 49.69 | 47.78 | 48.62 | 207,135 | -0.53(-1.07%) |
Apr 19, 2012 | 49.51 | 49.51 | 48.61 | 49.15 | 205,020 | -0.24(-0.48%) |
Apr 18, 2012 | 48.80 | 50.31 | 48.79 | 49.39 | 308,609 | +0.59(+1.21%) |
Apr 17, 2012 | 48.47 | 49.34 | 48.47 | 48.80 | 141,564 | +0.44(+0.90%) |
Apr 16, 2012 | 48.25 | 48.88 | 47.80 | 48.36 | 159,336 | +0.12(+0.24%) |
Apr 13, 2012 | 48.35 | 49.31 | 47.62 | 48.24 | 103,347 | -0.24(-0.49%) |
Apr 12, 2012 | 47.08 | 49.49 | 47.08 | 48.48 | 213,354 | +1.67(+3.56%) |
Apr 11, 2012 | 47.33 | 47.48 | 46.78 | 46.81 | 188,082 | -0.03(-0.07%) |
Apr 10, 2012 | 47.92 | 49.33 | 46.76 | 46.85 | 229,487 | -0.94(-1.96%) |
Apr 09, 2012 | 48.02 | 48.77 | 47.72 | 47.78 | 195,048 | -1.07(-2.19%) |
Apr 05, 2012 | 49.25 | 50.32 | 48.76 | 48.85 | 350,885 | -0.74(-1.49%) |
Apr 04, 2012 | 47.50 | 49.68 | 46.86 | 49.59 | 410,482 | +2.72(+5.80%) |
Apr 03, 2012 | 45.17 | 46.95 | 45.00 | 46.87 | 187,599 | +1.60(+3.54%) |