Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 48.43 | 49.20 | 48.00 | 49.17 | 1,440,193 | +1.83(+3.87%) |
Jun 28, 2012 | 46.24 | 47.33 | 45.86 | 47.33 | 951,710 | +0.92(+1.98%) |
Jun 27, 2012 | 46.31 | 46.71 | 46.02 | 46.41 | 742,455 | +0.17(+0.37%) |
Jun 26, 2012 | 45.25 | 46.59 | 45.25 | 46.24 | 988,594 | +1.09(+2.41%) |
Jun 25, 2012 | 45.36 | 45.63 | 44.77 | 45.16 | 921,741 | -0.73(-1.60%) |
Jun 22, 2012 | 46.01 | 46.19 | 45.41 | 45.89 | 824,423 | +0.18(+0.39%) |
Jun 21, 2012 | 46.73 | 46.80 | 45.52 | 45.71 | 936,534 | -0.89(-1.91%) |
Jun 20, 2012 | 46.64 | 47.52 | 46.46 | 46.60 | 888,136 | -0.20(-0.42%) |
Jun 19, 2012 | 46.37 | 47.16 | 46.18 | 46.80 | 1,163,774 | +0.54(+1.16%) |
Jun 18, 2012 | 45.22 | 46.38 | 45.10 | 46.26 | 917,449 | +0.77(+1.69%) |
Jun 15, 2012 | 45.18 | 45.50 | 44.86 | 45.49 | 2,224,394 | +0.37(+0.83%) |
Jun 14, 2012 | 44.57 | 45.33 | 44.47 | 45.12 | 1,371,397 | +0.57(+1.27%) |
Jun 13, 2012 | 45.12 | 45.30 | 44.26 | 44.55 | 1,163,087 | -0.62(-1.38%) |
Jun 12, 2012 | 44.83 | 45.27 | 44.42 | 45.17 | 1,274,958 | +0.71(+1.61%) |
Jun 11, 2012 | 46.57 | 46.64 | 44.39 | 44.46 | 1,121,128 | -1.72(-3.73%) |
Jun 08, 2012 | 45.33 | 46.18 | 45.12 | 46.18 | 868,519 | +0.87(+1.91%) |
Jun 07, 2012 | 46.32 | 46.45 | 45.21 | 45.32 | 1,261,430 | -0.48(-1.05%) |
Jun 06, 2012 | 44.92 | 45.81 | 44.63 | 45.80 | 1,133,065 | +1.48(+3.35%) |
Jun 05, 2012 | 43.31 | 44.42 | 43.14 | 44.31 | 1,697,309 | +1.01(+2.33%) |
Jun 04, 2012 | 44.03 | 44.37 | 42.96 | 43.31 | 2,081,865 | -0.85(-1.92%) |
Jun 01, 2012 | 45.24 | 45.55 | 44.08 | 44.15 | 2,123,843 | -1.66(-3.61%) |
May 31, 2012 | 45.11 | 46.24 | 44.69 | 45.81 | 6,999,501 | +0.68(+1.50%) |
May 30, 2012 | 45.86 | 45.94 | 44.98 | 45.13 | 2,432,714 | -1.33(-2.87%) |
May 29, 2012 | 45.98 | 46.57 | 45.79 | 46.46 | 2,649,795 | +0.96(+2.11%) |
May 25, 2012 | 46.02 | 46.02 | 45.38 | 45.50 | 1,356,094 | -0.37(-0.81%) |
May 24, 2012 | 45.61 | 46.28 | 45.14 | 45.88 | 1,208,825 | +0.01(+0.01%) |
May 23, 2012 | 45.43 | 45.87 | 45.05 | 45.87 | 1,498,924 | +0.01(+0.03%) |
May 22, 2012 | 45.77 | 46.24 | 45.57 | 45.86 | 1,763,254 | +0.09(+0.20%) |
May 21, 2012 | 44.43 | 46.01 | 44.25 | 45.77 | 1,769,416 | +1.51(+3.41%) |
May 18, 2012 | 45.65 | 45.74 | 44.09 | 44.26 | 2,269,706 | -1.29(-2.83%) |
May 17, 2012 | 47.60 | 47.72 | 45.35 | 45.55 | 2,238,346 | -1.97(-4.14%) |
May 16, 2012 | 47.97 | 48.61 | 47.51 | 47.51 | 1,767,993 | -0.37(-0.78%) |
May 15, 2012 | 48.31 | 48.44 | 47.62 | 47.89 | 1,524,047 | -0.54(-1.11%) |
May 14, 2012 | 48.83 | 49.04 | 48.38 | 48.42 | 1,389,103 | -0.89(-1.80%) |
May 11, 2012 | 49.17 | 49.73 | 48.97 | 49.31 | 1,178,772 | -0.27(-0.54%) |
May 10, 2012 | 49.84 | 50.00 | 49.10 | 49.58 | 1,181,534 | +0.10(+0.20%) |
May 09, 2012 | 49.07 | 49.89 | 49.00 | 49.48 | 862,237 | -0.22(-0.44%) |
May 08, 2012 | 49.22 | 49.88 | 48.99 | 49.70 | 1,612,799 | +0.21(+0.42%) |
May 07, 2012 | 48.94 | 49.57 | 48.87 | 49.49 | 1,788,046 | +0.28(+0.57%) |
May 04, 2012 | 49.87 | 49.98 | 48.97 | 49.21 | 1,743,962 | -0.82(-1.65%) |
May 03, 2012 | 50.70 | 50.84 | 50.02 | 50.04 | 1,204,540 | -0.44(-0.87%) |
May 02, 2012 | 50.40 | 51.01 | 49.90 | 50.48 | 1,334,948 | -0.40(-0.79%) |
May 01, 2012 | 50.47 | 51.30 | 50.15 | 50.88 | 1,518,157 | +0.53(+1.06%) |
Apr 30, 2012 | 50.23 | 50.59 | 49.75 | 50.35 | 1,828,574 | +0.16(+0.33%) |
Apr 27, 2012 | 49.96 | 50.45 | 49.47 | 50.18 | 1,805,955 | +0.28(+0.56%) |
Apr 26, 2012 | 48.55 | 50.32 | 48.38 | 49.90 | 2,097,258 | +1.89(+3.94%) |
Apr 25, 2012 | 47.93 | 48.64 | 47.39 | 48.01 | 1,625,222 | +0.91(+1.93%) |
Apr 24, 2012 | 46.16 | 47.17 | 46.12 | 47.10 | 1,428,697 | +0.91(+1.97%) |
Apr 23, 2012 | 44.72 | 46.30 | 44.72 | 46.19 | 1,710,425 | -0.40(-0.87%) |
Apr 20, 2012 | 46.32 | 47.02 | 46.23 | 46.59 | 731,295 | +0.45(+0.97%) |
Apr 19, 2012 | 46.26 | 46.61 | 45.77 | 46.15 | 961,750 | -0.06(-0.13%) |
Apr 18, 2012 | 45.84 | 46.30 | 45.71 | 46.21 | 1,011,051 | +0.10(+0.23%) |
Apr 17, 2012 | 45.56 | 46.21 | 45.28 | 46.10 | 1,275,974 | +0.93(+2.07%) |
Apr 16, 2012 | 44.84 | 45.46 | 44.74 | 45.17 | 1,583,911 | +0.55(+1.23%) |
Apr 13, 2012 | 45.19 | 45.35 | 44.55 | 44.62 | 1,094,048 | -0.79(-1.74%) |
Apr 12, 2012 | 44.68 | 45.41 | 44.48 | 45.41 | 857,353 | +0.90(+2.02%) |
Apr 11, 2012 | 44.31 | 44.58 | 44.18 | 44.51 | 824,940 | +0.64(+1.46%) |
Apr 10, 2012 | 45.33 | 45.33 | 43.65 | 43.87 | 1,327,297 | -0.98(-2.18%) |
Apr 09, 2012 | 44.55 | 45.00 | 44.49 | 44.84 | 1,028,959 | -0.51(-1.13%) |
Apr 05, 2012 | 45.93 | 46.02 | 45.06 | 45.36 | 1,549,681 | -0.66(-1.43%) |
Apr 04, 2012 | 46.73 | 46.90 | 45.98 | 46.02 | 1,305,334 | -1.12(-2.38%) |
Apr 03, 2012 | 47.31 | 47.58 | 46.94 | 47.14 | 969,331 | -0.31(-0.64%) |