Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 47.78 | 48.20 | 47.51 | 48.08 | 3,678,313 | +1.56(+3.36%) |
Jun 28, 2012 | 46.07 | 46.56 | 45.98 | 46.52 | 3,417,531 | +0.07(+0.15%) |
Jun 27, 2012 | 46.16 | 46.77 | 45.88 | 46.45 | 3,570,485 | +0.56(+1.21%) |
Jun 26, 2012 | 45.17 | 45.98 | 44.96 | 45.89 | 4,118,008 | +0.96(+2.14%) |
Jun 25, 2012 | 44.62 | 45.08 | 44.54 | 44.93 | 3,123,141 | -0.19(-0.42%) |
Jun 22, 2012 | 44.70 | 45.18 | 44.48 | 45.12 | 3,400,561 | +0.88(+2.00%) |
Jun 21, 2012 | 45.38 | 45.55 | 44.18 | 44.23 | 3,555,348 | -1.11(-2.45%) |
Jun 20, 2012 | 45.28 | 45.71 | 44.88 | 45.34 | 3,388,626 | +0.12(+0.27%) |
Jun 19, 2012 | 44.62 | 45.36 | 44.34 | 45.22 | 3,422,289 | +1.08(+2.46%) |
Jun 18, 2012 | 43.20 | 44.20 | 43.19 | 44.14 | 2,790,184 | +0.62(+1.42%) |
Jun 15, 2012 | 43.25 | 43.69 | 43.19 | 43.52 | 3,381,844 | +0.36(+0.84%) |
Jun 14, 2012 | 42.48 | 43.22 | 42.38 | 43.15 | 2,614,480 | +0.62(+1.46%) |
Jun 13, 2012 | 42.60 | 42.79 | 42.38 | 42.53 | 2,176,920 | -0.15(-0.36%) |
Jun 12, 2012 | 42.45 | 42.72 | 42.08 | 42.69 | 2,703,914 | +0.65(+1.55%) |
Jun 11, 2012 | 43.16 | 43.39 | 41.98 | 42.04 | 3,266,853 | -0.84(-1.95%) |
Jun 08, 2012 | 42.10 | 42.94 | 42.00 | 42.87 | 2,909,481 | +0.51(+1.21%) |
Jun 07, 2012 | 43.21 | 43.43 | 42.35 | 42.36 | 3,375,287 | -0.03(-0.07%) |
Jun 06, 2012 | 42.05 | 42.73 | 41.92 | 42.39 | 3,668,026 | +0.70(+1.67%) |
Jun 05, 2012 | 41.76 | 41.89 | 41.45 | 41.69 | 3,548,723 | -0.13(-0.32%) |
Jun 04, 2012 | 41.69 | 42.09 | 41.49 | 41.83 | 3,538,245 | +0.26(+0.62%) |
Jun 01, 2012 | 41.45 | 41.80 | 41.45 | 41.57 | 3,692,333 | -0.64(-1.52%) |
May 31, 2012 | 42.94 | 43.03 | 42.07 | 42.21 | 9,625,927 | -0.88(-2.03%) |
May 30, 2012 | 43.07 | 43.28 | 42.89 | 43.09 | 2,287,425 | -0.77(-1.77%) |
May 29, 2012 | 43.32 | 44.03 | 43.32 | 43.86 | 2,982,046 | +1.22(+2.85%) |
May 25, 2012 | 42.77 | 42.93 | 42.62 | 42.65 | 3,507,745 | -0.22(-0.52%) |
May 24, 2012 | 42.82 | 43.08 | 42.47 | 42.87 | 3,494,094 | +0.09(+0.20%) |
May 23, 2012 | 42.74 | 42.80 | 41.96 | 42.79 | 2,751,170 | -0.39(-0.90%) |
May 22, 2012 | 43.60 | 43.88 | 42.85 | 43.17 | 3,331,679 | -0.37(-0.85%) |
May 21, 2012 | 42.39 | 43.61 | 42.39 | 43.55 | 3,986,839 | +1.00(+2.35%) |
May 18, 2012 | 43.21 | 43.29 | 42.28 | 42.55 | 3,378,638 | -0.38(-0.88%) |
May 17, 2012 | 43.23 | 43.47 | 42.81 | 42.93 | 2,741,860 | -0.40(-0.91%) |
May 16, 2012 | 43.72 | 43.98 | 43.03 | 43.32 | 3,693,528 | -0.36(-0.83%) |
May 15, 2012 | 44.40 | 44.63 | 43.45 | 43.69 | 3,576,605 | -0.90(-2.02%) |
May 14, 2012 | 44.83 | 45.31 | 44.56 | 44.58 | 2,931,041 | -0.97(-2.13%) |
May 11, 2012 | 45.81 | 46.28 | 45.51 | 45.55 | 5,017,159 | -0.65(-1.41%) |
May 10, 2012 | 46.68 | 46.77 | 46.17 | 46.20 | 1,831,529 | +0.03(+0.07%) |
May 09, 2012 | 45.78 | 46.47 | 45.63 | 46.17 | 2,558,144 | -0.51(-1.10%) |
May 08, 2012 | 47.54 | 47.54 | 46.34 | 46.68 | 5,012,919 | -1.49(-3.09%) |
May 07, 2012 | 47.34 | 48.23 | 47.29 | 48.17 | 3,040,666 | +0.77(+1.63%) |
May 04, 2012 | 47.72 | 47.89 | 47.30 | 47.40 | 2,696,574 | -0.71(-1.47%) |
May 03, 2012 | 48.44 | 48.64 | 47.82 | 48.10 | 3,133,570 | -0.23(-0.48%) |
May 02, 2012 | 48.02 | 48.40 | 47.95 | 48.33 | 3,660,131 | -0.01(-0.02%) |
May 01, 2012 | 48.02 | 48.78 | 47.78 | 48.34 | 2,099,430 | +0.43(+0.89%) |
Apr 30, 2012 | 47.96 | 48.04 | 47.67 | 47.92 | 4,873,377 | -0.04(-0.08%) |
Apr 27, 2012 | 47.43 | 48.09 | 47.15 | 47.96 | 3,497,563 | +0.81(+1.73%) |
Apr 26, 2012 | 46.74 | 47.18 | 46.55 | 47.14 | 1,830,210 | +0.14(+0.30%) |
Apr 25, 2012 | 46.86 | 47.10 | 46.60 | 47.00 | 3,739,567 | +0.54(+1.17%) |
Apr 24, 2012 | 46.65 | 46.99 | 46.37 | 46.46 | 2,077,570 | -0.18(-0.38%) |
Apr 23, 2012 | 46.30 | 46.68 | 45.66 | 46.64 | 3,274,494 | -0.69(-1.46%) |
Apr 20, 2012 | 47.17 | 47.51 | 47.16 | 47.33 | 2,721,021 | +0.53(+1.13%) |
Apr 19, 2012 | 46.89 | 47.24 | 46.61 | 46.80 | 3,027,827 | -0.23(-0.49%) |
Apr 18, 2012 | 47.02 | 47.34 | 46.80 | 47.03 | 3,069,836 | -0.18(-0.38%) |
Apr 17, 2012 | 47.01 | 47.44 | 46.83 | 47.21 | 2,338,658 | +0.67(+1.43%) |
Apr 16, 2012 | 46.81 | 47.16 | 46.03 | 46.54 | 4,106,985 | -0.02(-0.05%) |
Apr 13, 2012 | 47.27 | 47.27 | 46.52 | 46.57 | 2,761,522 | -0.88(-1.85%) |
Apr 12, 2012 | 46.99 | 47.50 | 46.97 | 47.44 | 3,007,993 | +0.62(+1.32%) |
Apr 11, 2012 | 47.12 | 47.20 | 46.67 | 46.82 | 3,031,123 | +0.25(+0.53%) |
Apr 10, 2012 | 47.30 | 47.57 | 46.38 | 46.58 | 5,886,511 | -1.22(-2.55%) |
Apr 09, 2012 | 47.35 | 47.84 | 47.33 | 47.79 | 3,061,258 | -0.42(-0.87%) |
Apr 05, 2012 | 48.14 | 48.51 | 48.04 | 48.21 | 2,278,254 | -0.26(-0.53%) |
Apr 04, 2012 | 48.83 | 48.83 | 48.37 | 48.47 | 2,715,885 | -0.75(-1.53%) |
Apr 03, 2012 | 49.47 | 49.47 | 48.88 | 49.22 | 3,795,218 | -0.08(-0.16%) |