Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 48.16 | 48.95 | 48.00 | 48.81 | 2,182,823 | +2.58(+5.59%) |
Jun 28, 2012 | 46.09 | 46.27 | 45.67 | 46.22 | 2,204,351 | -0.82(-1.75%) |
Jun 27, 2012 | 46.73 | 47.10 | 46.47 | 47.05 | 1,076,322 | +0.58(+1.26%) |
Jun 26, 2012 | 46.25 | 46.63 | 46.12 | 46.46 | 1,334,102 | +0.19(+0.41%) |
Jun 25, 2012 | 46.26 | 46.41 | 45.96 | 46.27 | 1,840,915 | -1.13(-2.39%) |
Jun 22, 2012 | 47.56 | 47.59 | 47.06 | 47.41 | 1,641,821 | +0.07(+0.16%) |
Jun 21, 2012 | 49.08 | 49.16 | 47.30 | 47.33 | 1,644,126 | -2.24(-4.53%) |
Jun 20, 2012 | 49.55 | 49.89 | 49.28 | 49.58 | 1,094,296 | +0.10(+0.20%) |
Jun 19, 2012 | 49.27 | 49.84 | 49.18 | 49.48 | 2,209,859 | +1.10(+2.28%) |
Jun 18, 2012 | 48.16 | 48.60 | 47.98 | 48.38 | 985,347 | -0.03(-0.07%) |
Jun 15, 2012 | 47.97 | 48.46 | 47.72 | 48.41 | 884,327 | +0.95(+1.99%) |
Jun 14, 2012 | 47.31 | 47.51 | 46.96 | 47.47 | 1,278,234 | +0.12(+0.26%) |
Jun 13, 2012 | 47.33 | 47.95 | 47.00 | 47.34 | 1,342,894 | -0.08(-0.17%) |
Jun 12, 2012 | 47.10 | 47.47 | 46.32 | 47.42 | 1,268,162 | +0.47(+1.00%) |
Jun 11, 2012 | 48.26 | 48.30 | 46.91 | 46.96 | 2,026,747 | -0.16(-0.35%) |
Jun 08, 2012 | 46.37 | 47.17 | 46.22 | 47.12 | 1,278,417 | +0.42(+0.90%) |
Jun 07, 2012 | 47.72 | 47.80 | 46.66 | 46.70 | 1,561,722 | -0.60(-1.27%) |
Jun 06, 2012 | 45.79 | 47.30 | 46.04 | 47.30 | 3,768,917 | +1.51(+3.30%) |
Jun 05, 2012 | 45.15 | 45.85 | 45.15 | 45.79 | 2,529,604 | +0.23(+0.51%) |
Jun 04, 2012 | 45.38 | 45.71 | 45.08 | 45.56 | 1,691,228 | +0.14(+0.31%) |
Jun 01, 2012 | 45.79 | 46.15 | 45.20 | 45.42 | 2,716,610 | -1.71(-3.63%) |
May 31, 2012 | 47.73 | 47.75 | 46.59 | 47.13 | 4,227,679 | +0.46(+0.99%) |
May 30, 2012 | 46.97 | 47.07 | 46.57 | 46.67 | 2,222,284 | -1.20(-2.51%) |
May 29, 2012 | 48.29 | 48.49 | 47.54 | 47.87 | 1,543,390 | +0.95(+2.02%) |
May 25, 2012 | 46.93 | 47.37 | 46.87 | 46.92 | 1,674,084 | -0.52(-1.09%) |
May 24, 2012 | 48.11 | 48.18 | 47.22 | 47.44 | 2,221,193 | -0.90(-1.87%) |
May 23, 2012 | 48.12 | 48.48 | 47.47 | 48.34 | 2,774,020 | +0.09(+0.19%) |
May 22, 2012 | 48.85 | 49.13 | 47.86 | 48.25 | 3,623,554 | -0.08(-0.17%) |
May 21, 2012 | 47.97 | 48.47 | 47.60 | 48.34 | 1,904,571 | +1.35(+2.88%) |
May 18, 2012 | 48.13 | 48.14 | 46.84 | 46.99 | 3,448,754 | -1.07(-2.22%) |
May 17, 2012 | 48.74 | 48.85 | 48.04 | 48.05 | 1,585,207 | -0.38(-0.78%) |
May 16, 2012 | 48.98 | 49.24 | 48.34 | 48.43 | 1,811,658 | -0.37(-0.76%) |
May 15, 2012 | 49.33 | 49.72 | 48.73 | 48.80 | 2,468,011 | -1.08(-2.17%) |
May 14, 2012 | 49.75 | 50.42 | 49.63 | 49.88 | 2,254,515 | -0.57(-1.13%) |
May 11, 2012 | 49.86 | 50.78 | 49.75 | 50.45 | 2,689,413 | +0.84(+1.70%) |
May 10, 2012 | 50.20 | 50.28 | 49.44 | 49.61 | 3,049,150 | -0.32(-0.64%) |
May 09, 2012 | 49.31 | 50.12 | 49.10 | 49.93 | 2,271,909 | -0.07(-0.14%) |
May 08, 2012 | 49.98 | 50.18 | 49.20 | 50.00 | 2,099,354 | -0.67(-1.33%) |
May 07, 2012 | 50.28 | 50.71 | 50.09 | 50.68 | 4,492,164 | +0.17(+0.33%) |
May 04, 2012 | 50.97 | 51.22 | 50.32 | 50.51 | 1,752,240 | -1.41(-2.72%) |
May 03, 2012 | 52.30 | 52.67 | 51.78 | 51.92 | 3,997,729 | -0.93(-1.76%) |
May 02, 2012 | 52.86 | 53.04 | 52.40 | 52.85 | 1,628,609 | -0.47(-0.89%) |
May 01, 2012 | 53.14 | 53.50 | 53.11 | 53.33 | 1,609,288 | +0.11(+0.21%) |
Apr 30, 2012 | 53.12 | 53.41 | 52.95 | 53.21 | 1,432,120 | -0.32(-0.60%) |
Apr 27, 2012 | 53.60 | 53.76 | 53.37 | 53.54 | 1,361,028 | -0.38(-0.70%) |
Apr 26, 2012 | 52.50 | 53.99 | 52.43 | 53.91 | 4,177,143 | +0.96(+1.82%) |
Apr 25, 2012 | 52.54 | 53.08 | 52.44 | 52.95 | 6,160,555 | +0.65(+1.24%) |
Apr 24, 2012 | 51.89 | 52.52 | 51.60 | 52.30 | 4,058,420 | +0.73(+1.42%) |
Apr 23, 2012 | 51.47 | 51.62 | 50.97 | 51.57 | 1,824,122 | -0.79(-1.50%) |
Apr 20, 2012 | 52.41 | 52.70 | 52.26 | 52.36 | 3,877,024 | +0.75(+1.46%) |
Apr 19, 2012 | 52.18 | 52.62 | 51.38 | 51.60 | 2,828,324 | -0.48(-0.92%) |
Apr 18, 2012 | 52.22 | 52.54 | 52.03 | 52.08 | 3,197,832 | -0.06(-0.11%) |
Apr 17, 2012 | 51.59 | 52.28 | 51.30 | 52.14 | 2,990,081 | +0.98(+1.91%) |
Apr 16, 2012 | 51.27 | 51.55 | 50.88 | 51.16 | 4,080,650 | -1.36(-2.58%) |
Apr 13, 2012 | 53.38 | 53.39 | 51.77 | 52.52 | 7,058,753 | -0.35(-0.65%) |
Apr 12, 2012 | 53.74 | 53.76 | 52.34 | 52.86 | 6,521,604 | -0.06(-0.11%) |
Apr 11, 2012 | 52.78 | 53.30 | 52.55 | 52.92 | 3,204,151 | +1.08(+2.09%) |
Apr 10, 2012 | 53.09 | 53.39 | 51.61 | 51.83 | 4,838,303 | -1.11(-2.09%) |
Apr 09, 2012 | 52.96 | 53.38 | 52.94 | 52.94 | 1,611,068 | -1.14(-2.11%) |
Apr 05, 2012 | 53.07 | 54.19 | 53.01 | 54.08 | 4,021,410 | -0.09(-0.16%) |
Apr 04, 2012 | 54.55 | 54.83 | 53.52 | 54.17 | 3,394,006 | -1.49(-2.68%) |
Apr 03, 2012 | 56.80 | 56.82 | 55.35 | 55.66 | 2,601,347 | -1.31(-2.30%) |