Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 48.15 | 48.94 | 47.99 | 48.79 | 2,183,394 | +2.58(+5.59%) |
Jun 28, 2012 | 46.08 | 46.26 | 45.66 | 46.21 | 2,204,927 | -0.82(-1.75%) |
Jun 27, 2012 | 46.72 | 47.09 | 46.46 | 47.03 | 1,076,604 | +0.58(+1.26%) |
Jun 26, 2012 | 46.24 | 46.62 | 46.10 | 46.45 | 1,334,451 | +0.19(+0.41%) |
Jun 25, 2012 | 46.24 | 46.40 | 45.95 | 46.26 | 1,841,396 | -1.13(-2.39%) |
Jun 22, 2012 | 47.55 | 47.58 | 47.05 | 47.40 | 1,642,250 | +0.07(+0.16%) |
Jun 21, 2012 | 49.06 | 49.15 | 47.29 | 47.32 | 1,644,556 | -2.24(-4.53%) |
Jun 20, 2012 | 49.54 | 49.88 | 49.27 | 49.57 | 1,094,582 | +0.10(+0.20%) |
Jun 19, 2012 | 49.26 | 49.83 | 49.17 | 49.47 | 2,210,437 | +1.10(+2.28%) |
Jun 18, 2012 | 48.15 | 48.59 | 47.97 | 48.37 | 985,605 | -0.03(-0.07%) |
Jun 15, 2012 | 47.95 | 48.45 | 47.71 | 48.40 | 884,558 | +0.95(+1.99%) |
Jun 14, 2012 | 47.30 | 47.49 | 46.95 | 47.45 | 1,278,568 | +0.12(+0.26%) |
Jun 13, 2012 | 47.31 | 47.94 | 46.98 | 47.33 | 1,343,245 | -0.08(-0.17%) |
Jun 12, 2012 | 47.09 | 47.46 | 46.31 | 47.41 | 1,268,494 | +0.47(+1.00%) |
Jun 11, 2012 | 48.25 | 48.28 | 46.89 | 46.94 | 2,027,277 | -0.16(-0.35%) |
Jun 08, 2012 | 46.36 | 47.16 | 46.21 | 47.11 | 1,278,751 | +0.42(+0.90%) |
Jun 07, 2012 | 47.71 | 47.79 | 46.65 | 46.69 | 1,562,130 | -0.60(-1.27%) |
Jun 06, 2012 | 45.78 | 47.29 | 46.03 | 47.29 | 3,769,902 | +1.51(+3.30%) |
Jun 05, 2012 | 45.13 | 45.84 | 45.13 | 45.78 | 2,530,265 | +0.23(+0.51%) |
Jun 04, 2012 | 45.37 | 45.70 | 45.07 | 45.55 | 1,691,670 | +0.14(+0.31%) |
Jun 01, 2012 | 45.78 | 46.14 | 45.18 | 45.41 | 2,717,321 | -1.71(-3.63%) |
May 31, 2012 | 47.72 | 47.74 | 46.57 | 47.12 | 4,228,784 | +0.46(+0.99%) |
May 30, 2012 | 46.96 | 47.06 | 46.56 | 46.66 | 2,222,865 | -1.20(-2.51%) |
May 29, 2012 | 48.27 | 48.48 | 47.53 | 47.86 | 1,543,794 | +0.95(+2.01%) |
May 25, 2012 | 46.92 | 47.36 | 46.86 | 46.91 | 1,674,521 | -0.52(-1.09%) |
May 24, 2012 | 48.10 | 48.17 | 47.21 | 47.43 | 2,221,773 | -0.90(-1.87%) |
May 23, 2012 | 48.11 | 48.47 | 47.46 | 48.33 | 2,774,746 | +0.09(+0.19%) |
May 22, 2012 | 48.83 | 49.12 | 47.85 | 48.24 | 3,624,501 | -0.08(-0.17%) |
May 21, 2012 | 47.95 | 48.46 | 47.59 | 48.32 | 1,905,069 | +1.35(+2.88%) |
May 18, 2012 | 48.12 | 48.13 | 46.83 | 46.97 | 3,449,656 | -1.07(-2.22%) |
May 17, 2012 | 48.72 | 48.83 | 48.03 | 48.04 | 1,585,621 | -0.38(-0.78%) |
May 16, 2012 | 48.97 | 49.23 | 48.33 | 48.42 | 1,812,131 | -0.37(-0.76%) |
May 15, 2012 | 49.32 | 49.71 | 48.71 | 48.79 | 2,468,656 | -1.08(-2.17%) |
May 14, 2012 | 49.74 | 50.41 | 49.62 | 49.87 | 2,255,105 | -0.57(-1.13%) |
May 11, 2012 | 49.85 | 50.77 | 49.74 | 50.44 | 2,690,116 | +0.84(+1.70%) |
May 10, 2012 | 50.19 | 50.26 | 49.43 | 49.60 | 3,049,948 | -0.32(-0.64%) |
May 09, 2012 | 49.29 | 50.10 | 49.08 | 49.92 | 2,272,503 | -0.07(-0.14%) |
May 08, 2012 | 49.97 | 50.17 | 49.19 | 49.99 | 2,099,903 | -0.67(-1.33%) |
May 07, 2012 | 50.26 | 50.70 | 50.08 | 50.66 | 4,493,339 | +0.17(+0.33%) |
May 04, 2012 | 50.96 | 51.21 | 50.31 | 50.50 | 1,752,698 | -1.41(-2.72%) |
May 03, 2012 | 52.29 | 52.65 | 51.76 | 51.91 | 3,998,774 | -0.93(-1.76%) |
May 02, 2012 | 52.85 | 53.02 | 52.39 | 52.84 | 1,629,035 | -0.47(-0.89%) |
May 01, 2012 | 53.13 | 53.48 | 53.10 | 53.31 | 1,609,709 | +0.11(+0.21%) |
Apr 30, 2012 | 53.10 | 53.39 | 52.94 | 53.20 | 1,432,494 | -0.32(-0.60%) |
Apr 27, 2012 | 53.59 | 53.75 | 53.35 | 53.52 | 1,361,384 | -0.38(-0.70%) |
Apr 26, 2012 | 52.49 | 53.97 | 52.41 | 53.90 | 4,178,235 | +0.96(+1.82%) |
Apr 25, 2012 | 52.53 | 53.06 | 52.43 | 52.94 | 6,162,166 | +0.65(+1.24%) |
Apr 24, 2012 | 51.88 | 52.50 | 51.59 | 52.29 | 4,059,481 | +0.73(+1.42%) |
Apr 23, 2012 | 51.46 | 51.61 | 50.96 | 51.56 | 1,824,599 | -0.79(-1.50%) |
Apr 20, 2012 | 52.40 | 52.69 | 52.25 | 52.34 | 3,878,038 | +0.75(+1.46%) |
Apr 19, 2012 | 52.17 | 52.61 | 51.37 | 51.59 | 2,829,063 | -0.48(-0.92%) |
Apr 18, 2012 | 52.21 | 52.53 | 52.01 | 52.07 | 3,198,669 | -0.06(-0.11%) |
Apr 17, 2012 | 51.58 | 52.27 | 51.29 | 52.13 | 2,990,863 | +0.98(+1.91%) |
Apr 16, 2012 | 51.26 | 51.54 | 50.87 | 51.15 | 4,081,717 | -1.36(-2.58%) |
Apr 13, 2012 | 53.36 | 53.38 | 51.76 | 52.50 | 7,060,598 | -0.35(-0.65%) |
Apr 12, 2012 | 53.72 | 53.75 | 52.33 | 52.85 | 6,523,310 | -0.06(-0.11%) |
Apr 11, 2012 | 52.77 | 53.29 | 52.53 | 52.90 | 3,204,989 | +1.08(+2.09%) |
Apr 10, 2012 | 53.07 | 53.38 | 51.60 | 51.82 | 4,839,569 | -1.11(-2.09%) |
Apr 09, 2012 | 52.94 | 53.37 | 52.93 | 52.93 | 1,611,489 | -1.14(-2.11%) |
Apr 05, 2012 | 53.06 | 54.18 | 52.99 | 54.07 | 4,022,462 | -0.09(-0.16%) |
Apr 04, 2012 | 54.53 | 54.81 | 53.51 | 54.16 | 3,394,894 | -1.49(-2.68%) |
Apr 03, 2012 | 56.79 | 56.80 | 55.34 | 55.65 | 2,602,027 | -1.31(-2.30%) |