Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 50.03 | 50.41 | 49.88 | 50.41 | 515,610 | +1.24(+2.53%) |
Jun 28, 2012 | 48.97 | 49.23 | 48.63 | 49.17 | 799,284 | -0.19(-0.39%) |
Jun 27, 2012 | 49.08 | 49.44 | 49.06 | 49.36 | 481,307 | +0.46(+0.94%) |
Jun 26, 2012 | 48.81 | 49.01 | 48.54 | 48.90 | 806,786 | +0.25(+0.51%) |
Jun 25, 2012 | 48.93 | 48.93 | 48.48 | 48.65 | 619,851 | -0.78(-1.58%) |
Jun 22, 2012 | 49.35 | 49.52 | 49.15 | 49.43 | 911,495 | +0.37(+0.76%) |
Jun 21, 2012 | 50.13 | 50.21 | 49.00 | 49.06 | 4,692,746 | -1.04(-2.08%) |
Jun 20, 2012 | 50.16 | 50.27 | 49.71 | 50.10 | 3,781,458 | -0.04(-0.08%) |
Jun 19, 2012 | 49.97 | 50.34 | 49.91 | 50.14 | 5,069,920 | +0.44(+0.89%) |
Jun 18, 2012 | 49.43 | 49.82 | 49.36 | 49.70 | 410,647 | +0.06(+0.11%) |
Jun 15, 2012 | 49.43 | 49.67 | 49.30 | 49.64 | 412,579 | +0.47(+0.95%) |
Jun 14, 2012 | 48.73 | 49.35 | 48.62 | 49.18 | 1,988,928 | +0.55(+1.12%) |
Jun 13, 2012 | 48.72 | 49.06 | 48.47 | 48.63 | 840,373 | -0.26(-0.53%) |
Jun 12, 2012 | 48.45 | 48.90 | 48.25 | 48.89 | 725,034 | +0.56(+1.16%) |
Jun 11, 2012 | 49.25 | 49.27 | 48.26 | 48.33 | 1,808,909 | -0.55(-1.12%) |
Jun 08, 2012 | 48.34 | 48.88 | 48.22 | 48.87 | 323,516 | +0.40(+0.83%) |
Jun 07, 2012 | 48.98 | 48.98 | 48.38 | 48.47 | 508,149 | +0.05(+0.10%) |
Jun 06, 2012 | 47.70 | 48.42 | 47.63 | 48.42 | 1,074,342 | +1.10(+2.32%) |
Jun 05, 2012 | 46.99 | 47.40 | 46.98 | 47.32 | 1,340,817 | +0.19(+0.41%) |
Jun 04, 2012 | 47.14 | 47.27 | 46.76 | 47.13 | 1,613,101 | +0.03(+0.07%) |
Jun 01, 2012 | 47.47 | 47.64 | 47.08 | 47.10 | 1,222,341 | -1.13(-2.35%) |
May 31, 2012 | 48.29 | 48.56 | 47.83 | 48.23 | 476,556 | -0.05(-0.10%) |
May 30, 2012 | 48.45 | 48.49 | 48.15 | 48.28 | 495,743 | -0.58(-1.18%) |
May 29, 2012 | 48.72 | 48.94 | 48.54 | 48.86 | 318,169 | +0.57(+1.18%) |
May 25, 2012 | 48.49 | 48.58 | 48.19 | 48.29 | 226,370 | -0.24(-0.50%) |
May 24, 2012 | 48.58 | 48.65 | 48.16 | 48.53 | 934,245 | +0.09(+0.18%) |
May 23, 2012 | 48.07 | 48.49 | 47.64 | 48.44 | 484,926 | +0.01(+0.02%) |
May 22, 2012 | 48.54 | 48.81 | 48.14 | 48.43 | 1,194,135 | +0.04(+0.08%) |
May 21, 2012 | 47.81 | 48.39 | 47.72 | 48.39 | 380,768 | +0.69(+1.45%) |
May 18, 2012 | 48.21 | 48.30 | 47.59 | 47.70 | 734,687 | -0.38(-0.78%) |
May 17, 2012 | 48.70 | 48.74 | 48.06 | 48.08 | 1,666,862 | -0.61(-1.25%) |
May 16, 2012 | 49.02 | 49.24 | 48.64 | 48.69 | 1,810,347 | -0.09(-0.18%) |
May 15, 2012 | 48.98 | 49.31 | 48.72 | 48.78 | 2,076,423 | -0.28(-0.57%) |
May 14, 2012 | 49.10 | 49.36 | 48.98 | 49.06 | 1,166,018 | -0.52(-1.05%) |
May 11, 2012 | 49.51 | 50.04 | 49.47 | 49.58 | 396,385 | -0.19(-0.39%) |
May 10, 2012 | 50.00 | 50.04 | 49.67 | 49.77 | 564,688 | +0.16(+0.32%) |
May 09, 2012 | 49.47 | 49.96 | 49.26 | 49.61 | 1,087,345 | -0.38(-0.75%) |
May 08, 2012 | 49.84 | 50.06 | 49.46 | 49.99 | 1,054,557 | -0.20(-0.40%) |
May 07, 2012 | 49.92 | 50.33 | 49.92 | 50.19 | 315,816 | +0.07(+0.14%) |
May 04, 2012 | 50.61 | 50.68 | 50.10 | 50.12 | 382,386 | -0.83(-1.64%) |
May 03, 2012 | 51.29 | 51.32 | 50.83 | 50.95 | 522,910 | -0.31(-0.61%) |
May 02, 2012 | 51.12 | 51.30 | 50.98 | 51.26 | 2,842,719 | -0.14(-0.27%) |
May 01, 2012 | 51.07 | 51.76 | 51.06 | 51.40 | 1,095,468 | +0.31(+0.61%) |
Apr 30, 2012 | 51.22 | 51.24 | 50.98 | 51.09 | 460,770 | -0.25(-0.48%) |
Apr 27, 2012 | 51.45 | 51.47 | 51.17 | 51.34 | 251,121 | +0.08(+0.16%) |
Apr 26, 2012 | 50.81 | 51.32 | 50.81 | 51.26 | 529,330 | +0.32(+0.63%) |
Apr 25, 2012 | 50.77 | 50.96 | 50.73 | 50.94 | 735,488 | +0.71(+1.41%) |
Apr 24, 2012 | 50.06 | 50.34 | 50.04 | 50.23 | 416,556 | +0.22(+0.43%) |
Apr 23, 2012 | 49.85 | 50.05 | 49.72 | 50.01 | 393,059 | -0.37(-0.73%) |
Apr 20, 2012 | 50.59 | 50.73 | 50.36 | 50.38 | 306,417 | +0.07(+0.14%) |
Apr 19, 2012 | 50.69 | 50.81 | 50.04 | 50.31 | 625,098 | -0.36(-0.71%) |
Apr 18, 2012 | 50.65 | 50.86 | 50.59 | 50.67 | 316,931 | -0.18(-0.36%) |
Apr 17, 2012 | 50.41 | 50.94 | 50.33 | 50.86 | 975,279 | +0.79(+1.59%) |
Apr 16, 2012 | 50.37 | 50.42 | 49.92 | 50.06 | 470,482 | -0.05(-0.10%) |
Apr 13, 2012 | 50.65 | 50.66 | 50.05 | 50.11 | 521,248 | -0.63(-1.25%) |
Apr 12, 2012 | 50.24 | 50.79 | 50.19 | 50.74 | 708,199 | +0.63(+1.25%) |
Apr 11, 2012 | 50.25 | 50.36 | 50.07 | 50.12 | 491,078 | +0.33(+0.66%) |
Apr 10, 2012 | 50.53 | 50.65 | 49.74 | 49.79 | 9,641,872 | -0.82(-1.62%) |
Apr 09, 2012 | 50.44 | 50.82 | 50.44 | 50.61 | 585,098 | -0.51(-0.99%) |
Apr 05, 2012 | 50.94 | 51.23 | 50.92 | 51.11 | 576,256 | -0.03(-0.06%) |
Apr 04, 2012 | 51.27 | 51.30 | 50.94 | 51.14 | 587,219 | -0.49(-0.95%) |
Apr 03, 2012 | 51.80 | 51.86 | 51.34 | 51.63 | 1,857,029 | -0.20(-0.39%) |