Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 48.44 | 48.58 | 48.37 | 48.49 | 208,067 | -0.46(-0.95%) |
Jun 28, 2012 | 48.92 | 49.07 | 48.89 | 48.95 | 135,458 | +0.27(+0.55%) |
Jun 27, 2012 | 48.62 | 48.73 | 48.39 | 48.69 | 146,865 | +0.18(+0.37%) |
Jun 26, 2012 | 48.46 | 48.63 | 48.41 | 48.51 | 141,981 | -0.22(-0.46%) |
Jun 25, 2012 | 48.58 | 48.73 | 48.58 | 48.73 | 114,629 | +0.51(+1.05%) |
Jun 22, 2012 | 48.38 | 48.44 | 48.18 | 48.22 | 115,673 | -0.39(-0.81%) |
Jun 21, 2012 | 48.44 | 48.80 | 48.44 | 48.62 | 153,890 | +0.22(+0.46%) |
Jun 20, 2012 | 48.31 | 49.68 | 48.19 | 48.39 | 142,801 | -0.25(-0.51%) |
Jun 19, 2012 | 48.77 | 48.77 | 48.50 | 48.64 | 125,245 | -0.28(-0.58%) |
Jun 18, 2012 | 49.02 | 49.02 | 48.80 | 48.93 | 170,958 | -0.07(-0.14%) |
Jun 15, 2012 | 48.86 | 49.05 | 48.82 | 48.99 | 327,936 | +0.40(+0.83%) |
Jun 14, 2012 | 48.71 | 48.84 | 48.47 | 48.59 | 134,292 | -0.22(-0.46%) |
Jun 13, 2012 | 48.52 | 48.89 | 48.46 | 48.81 | 169,605 | +0.45(+0.92%) |
Jun 12, 2012 | 48.61 | 48.75 | 48.26 | 48.37 | 110,431 | -0.48(-0.98%) |
Jun 11, 2012 | 48.43 | 48.90 | 48.38 | 48.85 | 180,861 | +0.22(+0.46%) |
Jun 08, 2012 | 48.94 | 48.97 | 48.51 | 48.63 | 332,230 | +0.15(+0.32%) |
Jun 07, 2012 | 48.15 | 48.63 | 48.15 | 48.47 | 165,686 | +0.21(+0.44%) |
Jun 06, 2012 | 48.75 | 48.89 | 48.24 | 48.26 | 201,179 | -0.71(-1.46%) |
Jun 05, 2012 | 49.11 | 49.23 | 48.89 | 48.97 | 110,271 | -0.33(-0.68%) |
Jun 04, 2012 | 49.36 | 49.88 | 49.21 | 49.30 | 256,878 | -0.55(-1.10%) |
Jun 01, 2012 | 49.56 | 49.87 | 49.56 | 49.85 | 119,185 | +0.79(+1.61%) |
May 31, 2012 | 48.81 | 49.25 | 48.78 | 49.06 | 210,616 | +0.42(+0.86%) |
May 30, 2012 | 48.35 | 48.65 | 48.35 | 48.64 | 69,166 | +0.92(+1.93%) |
May 29, 2012 | 47.85 | 47.97 | 47.72 | 47.72 | 117,029 | -0.13(-0.27%) |
May 25, 2012 | 47.73 | 47.85 | 47.65 | 47.85 | 106,419 | +0.32(+0.67%) |
May 24, 2012 | 47.59 | 47.65 | 47.48 | 47.53 | 92,219 | -0.17(-0.36%) |
May 23, 2012 | 47.78 | 47.99 | 47.68 | 47.71 | 155,711 | +0.21(+0.43%) |
May 22, 2012 | 47.30 | 47.54 | 47.25 | 47.50 | 103,427 | -0.14(-0.29%) |
May 21, 2012 | 47.68 | 47.84 | 47.61 | 47.64 | 89,671 | -0.26(-0.54%) |
May 18, 2012 | 47.74 | 50.07 | 47.70 | 47.90 | 116,568 | -0.06(-0.13%) |
May 17, 2012 | 47.45 | 47.96 | 47.45 | 47.96 | 70,438 | +0.31(+0.65%) |
May 16, 2012 | 47.24 | 47.65 | 47.24 | 47.65 | 90,153 | +0.06(+0.13%) |
May 15, 2012 | 47.45 | 47.59 | 47.33 | 47.59 | 150,674 | +0.04(+0.09%) |
May 14, 2012 | 47.51 | 47.61 | 47.38 | 47.54 | 141,692 | +0.39(+0.82%) |
May 11, 2012 | 47.11 | 47.16 | 46.97 | 47.16 | 66,709 | +0.35(+0.74%) |
May 10, 2012 | 46.72 | 46.84 | 46.58 | 46.81 | 182,146 | -0.13(-0.28%) |
May 09, 2012 | 47.11 | 47.18 | 46.84 | 46.94 | 128,860 | +0.09(+0.19%) |
May 08, 2012 | 46.82 | 47.05 | 46.82 | 46.85 | 104,277 | +0.19(+0.41%) |
May 07, 2012 | 46.67 | 46.75 | 46.58 | 46.66 | 74,251 | -0.00(-0.01%) |
May 04, 2012 | 46.47 | 46.67 | 46.47 | 46.66 | 85,888 | +0.39(+0.84%) |
May 03, 2012 | 46.14 | 46.35 | 46.14 | 46.27 | 99,803 | -0.07(-0.16%) |
May 02, 2012 | 46.37 | 46.41 | 46.21 | 46.35 | 296,901 | +0.16(+0.34%) |
May 01, 2012 | 46.39 | 46.40 | 46.07 | 46.19 | 11,785,191 | -0.15(-0.31%) |
Apr 30, 2012 | 46.31 | 46.41 | 46.29 | 46.33 | 2,559 | +0.15(+0.33%) |
Apr 27, 2012 | 46.11 | 46.18 | 46.11 | 46.18 | 1,164 | +0.09(+0.20%) |
Apr 26, 2012 | 46.09 | 46.09 | 46.09 | 46.09 | 232 | +0.31(+0.68%) |
Apr 25, 2012 | 45.78 | 45.78 | 45.78 | 45.78 | 465 | -0.19(-0.41%) |
Apr 24, 2012 | 46.05 | 46.05 | 45.93 | 45.97 | 4,425 | +0.06(+0.13%) |
Apr 20, 2012 | 45.89 | 45.91 | 45.91 | 45.91 | 8,851 | -0.05(-0.10%) |
Apr 19, 2012 | 45.98 | 45.98 | 45.95 | 45.95 | 465 | +0.09(+0.21%) |
Apr 18, 2012 | 45.80 | 45.87 | 45.80 | 45.86 | 5,357 | +0.17(+0.37%) |
Apr 17, 2012 | 45.76 | 45.76 | 45.60 | 45.69 | 6,754 | -0.15(-0.32%) |
Apr 16, 2012 | 45.99 | 45.99 | 45.83 | 45.84 | 2,382 | +0.03(+0.07%) |
Apr 13, 2012 | 45.70 | 45.83 | 45.65 | 45.80 | 202,297 | +0.55(+1.20%) |
Apr 12, 2012 | 45.42 | 45.48 | 45.24 | 45.26 | 9,549 | -0.27(-0.59%) |
Apr 11, 2012 | 45.45 | 45.53 | 45.43 | 45.53 | 3,226 | -0.23(-0.51%) |
Apr 10, 2012 | 45.50 | 45.78 | 45.50 | 45.76 | 2,329 | +0.36(+0.78%) |
Apr 09, 2012 | 45.44 | 45.47 | 45.37 | 45.41 | 9,549 | +0.95(+2.13%) |
Apr 05, 2012 | 44.39 | 44.54 | 44.32 | 44.46 | 170,593 | +0.42(+0.95%) |
Apr 04, 2012 | 44.04 | 44.11 | 44.01 | 44.04 | 16,369 | +0.39(+0.90%) |
Apr 03, 2012 | 44.52 | 44.56 | 43.65 | 43.65 | 2,329 | -0.68(-1.53%) |