Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 48.67 | 49.45 | 48.24 | 49.41 | 1,433,070 | +1.84(+3.87%) |
Jun 28, 2012 | 46.47 | 47.57 | 46.08 | 47.57 | 947,003 | +0.92(+1.98%) |
Jun 27, 2012 | 46.54 | 46.94 | 46.25 | 46.65 | 738,784 | +0.17(+0.37%) |
Jun 26, 2012 | 45.48 | 46.82 | 45.47 | 46.47 | 983,704 | +1.09(+2.41%) |
Jun 25, 2012 | 45.59 | 45.85 | 44.99 | 45.38 | 917,183 | -0.74(-1.60%) |
Jun 22, 2012 | 46.24 | 46.42 | 45.63 | 46.12 | 820,346 | +0.18(+0.39%) |
Jun 21, 2012 | 46.96 | 47.03 | 45.74 | 45.94 | 931,902 | -0.90(-1.91%) |
Jun 20, 2012 | 46.87 | 47.76 | 46.69 | 46.84 | 883,744 | -0.20(-0.42%) |
Jun 19, 2012 | 46.60 | 47.39 | 46.41 | 47.03 | 1,158,019 | +0.54(+1.16%) |
Jun 18, 2012 | 45.44 | 46.61 | 45.33 | 46.49 | 912,912 | +0.77(+1.69%) |
Jun 15, 2012 | 45.41 | 45.72 | 45.08 | 45.72 | 2,213,393 | +0.37(+0.83%) |
Jun 14, 2012 | 44.79 | 45.56 | 44.69 | 45.34 | 1,364,615 | +0.57(+1.27%) |
Jun 13, 2012 | 45.34 | 45.52 | 44.48 | 44.77 | 1,157,335 | -0.63(-1.38%) |
Jun 12, 2012 | 45.05 | 45.49 | 44.65 | 45.40 | 1,268,653 | +0.72(+1.61%) |
Jun 11, 2012 | 46.80 | 46.87 | 44.61 | 44.68 | 1,115,583 | -1.73(-3.73%) |
Jun 08, 2012 | 45.55 | 46.41 | 45.34 | 46.41 | 864,223 | +0.87(+1.91%) |
Jun 07, 2012 | 46.55 | 46.68 | 45.44 | 45.54 | 1,255,192 | -0.48(-1.05%) |
Jun 06, 2012 | 45.14 | 46.04 | 44.85 | 46.03 | 1,127,461 | +1.49(+3.35%) |
Jun 05, 2012 | 43.53 | 44.64 | 43.36 | 44.53 | 1,688,915 | +1.01(+2.33%) |
Jun 04, 2012 | 44.25 | 44.59 | 43.17 | 43.52 | 2,071,569 | -0.85(-1.92%) |
Jun 01, 2012 | 45.47 | 45.77 | 44.29 | 44.37 | 2,113,340 | -1.66(-3.61%) |
May 31, 2012 | 45.34 | 46.47 | 44.91 | 46.04 | 6,964,885 | +0.68(+1.50%) |
May 30, 2012 | 46.09 | 46.17 | 45.20 | 45.36 | 2,420,683 | -1.34(-2.87%) |
May 29, 2012 | 46.21 | 46.80 | 46.01 | 46.69 | 2,636,690 | +0.96(+2.11%) |
May 25, 2012 | 46.25 | 46.25 | 45.60 | 45.73 | 1,349,387 | -0.37(-0.81%) |
May 24, 2012 | 45.84 | 46.51 | 45.36 | 46.11 | 1,202,846 | +0.01(+0.01%) |
May 23, 2012 | 45.66 | 46.10 | 45.28 | 46.10 | 1,491,511 | +0.01(+0.03%) |
May 22, 2012 | 46.00 | 46.47 | 45.80 | 46.09 | 1,754,534 | +0.09(+0.20%) |
May 21, 2012 | 44.65 | 46.24 | 44.47 | 45.99 | 1,760,665 | +1.52(+3.41%) |
May 18, 2012 | 45.88 | 45.96 | 44.31 | 44.48 | 2,258,481 | -1.29(-2.83%) |
May 17, 2012 | 47.84 | 47.95 | 45.58 | 45.77 | 2,227,276 | -1.98(-4.14%) |
May 16, 2012 | 48.20 | 48.85 | 47.75 | 47.75 | 1,759,249 | -0.37(-0.78%) |
May 15, 2012 | 48.55 | 48.68 | 47.86 | 48.12 | 1,516,510 | -0.54(-1.11%) |
May 14, 2012 | 49.07 | 49.28 | 48.62 | 48.66 | 1,382,233 | -0.89(-1.80%) |
May 11, 2012 | 49.42 | 49.98 | 49.22 | 49.55 | 1,172,942 | -0.27(-0.54%) |
May 10, 2012 | 50.09 | 50.25 | 49.34 | 49.82 | 1,175,690 | +0.10(+0.20%) |
May 09, 2012 | 49.32 | 50.14 | 49.24 | 49.73 | 857,973 | -0.22(-0.44%) |
May 08, 2012 | 49.47 | 50.13 | 49.24 | 49.95 | 1,604,822 | +0.21(+0.42%) |
May 07, 2012 | 49.18 | 49.82 | 49.11 | 49.74 | 1,779,203 | +0.28(+0.57%) |
May 04, 2012 | 50.12 | 50.22 | 49.22 | 49.46 | 1,735,337 | -0.83(-1.65%) |
May 03, 2012 | 50.95 | 51.09 | 50.27 | 50.28 | 1,198,582 | -0.44(-0.87%) |
May 02, 2012 | 50.65 | 51.27 | 50.15 | 50.73 | 1,328,346 | -0.41(-0.79%) |
May 01, 2012 | 50.72 | 51.56 | 50.40 | 51.13 | 1,510,649 | +0.53(+1.06%) |
Apr 30, 2012 | 50.48 | 50.84 | 50.00 | 50.60 | 1,819,531 | +0.17(+0.33%) |
Apr 27, 2012 | 50.21 | 50.70 | 49.71 | 50.43 | 1,797,023 | +0.28(+0.56%) |
Apr 26, 2012 | 48.79 | 50.57 | 48.62 | 50.15 | 2,086,886 | +1.90(+3.94%) |
Apr 25, 2012 | 48.17 | 48.89 | 47.62 | 48.25 | 1,617,184 | +0.91(+1.93%) |
Apr 24, 2012 | 46.39 | 47.40 | 46.34 | 47.33 | 1,421,631 | +0.91(+1.97%) |
Apr 23, 2012 | 44.95 | 46.53 | 44.95 | 46.42 | 1,701,966 | -0.41(-0.87%) |
Apr 20, 2012 | 46.55 | 47.25 | 46.46 | 46.82 | 727,678 | +0.45(+0.97%) |
Apr 19, 2012 | 46.49 | 46.84 | 45.99 | 46.38 | 956,993 | -0.06(-0.13%) |
Apr 18, 2012 | 46.07 | 46.53 | 45.93 | 46.44 | 1,006,051 | +0.10(+0.23%) |
Apr 17, 2012 | 45.79 | 46.44 | 45.51 | 46.33 | 1,269,663 | +0.94(+2.07%) |
Apr 16, 2012 | 45.06 | 45.69 | 44.96 | 45.39 | 1,576,078 | +0.55(+1.23%) |
Apr 13, 2012 | 45.42 | 45.57 | 44.77 | 44.84 | 1,088,638 | -0.79(-1.73%) |
Apr 12, 2012 | 44.90 | 45.63 | 44.71 | 45.63 | 853,113 | +0.90(+2.02%) |
Apr 11, 2012 | 44.53 | 44.80 | 44.40 | 44.73 | 820,861 | +0.64(+1.46%) |
Apr 10, 2012 | 45.56 | 45.56 | 43.87 | 44.09 | 1,320,733 | -0.98(-2.18%) |
Apr 09, 2012 | 44.77 | 45.23 | 44.71 | 45.07 | 1,023,870 | -0.52(-1.13%) |
Apr 05, 2012 | 46.16 | 46.25 | 45.29 | 45.58 | 1,542,017 | -0.66(-1.43%) |
Apr 04, 2012 | 46.96 | 47.13 | 46.21 | 46.25 | 1,298,878 | -1.13(-2.38%) |
Apr 03, 2012 | 47.54 | 47.82 | 47.17 | 47.38 | 964,537 | -0.31(-0.64%) |