Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 50.84 | 51.40 | 50.84 | 51.38 | 8,528 | +0.89(+1.76%) |
Jun 28, 2012 | 50.64 | 51.30 | 50.49 | 50.49 | 1,409 | -0.32(-0.63%) |
Jun 27, 2012 | 50.89 | 50.89 | 50.81 | 50.81 | 720 | -0.04(-0.08%) |
Jun 26, 2012 | 51.31 | 51.31 | 50.60 | 50.85 | 2,103 | +0.12(+0.23%) |
Jun 25, 2012 | 50.34 | 51.49 | 50.34 | 50.73 | 1,029 | -0.17(-0.33%) |
Jun 22, 2012 | 51.40 | 51.83 | 50.04 | 50.90 | 190,467 | -0.59(-1.16%) |
Jun 21, 2012 | 51.46 | 51.83 | 51.02 | 51.50 | 4,506 | +0.20(+0.38%) |
Jun 20, 2012 | 51.74 | 51.83 | 51.08 | 51.30 | 6,461 | -0.46(-0.89%) |
Jun 19, 2012 | 51.08 | 51.83 | 51.08 | 51.76 | 3,295 | +0.57(+1.11%) |
Jun 18, 2012 | 50.04 | 51.34 | 49.37 | 51.19 | 3,437 | +2.01(+4.08%) |
Jun 15, 2012 | 50.11 | 50.13 | 48.97 | 49.19 | 3,295 | -0.09(-0.19%) |
Jun 14, 2012 | 49.28 | 50.41 | 49.03 | 49.28 | 5,071 | +0.01(+0.02%) |
Jun 13, 2012 | 49.25 | 49.28 | 48.53 | 49.27 | 941 | -0.01(-0.02%) |
Jun 12, 2012 | 49.65 | 50.10 | 49.25 | 49.28 | 1,092 | -0.37(-0.75%) |
Jun 11, 2012 | 50.44 | 51.62 | 49.65 | 49.65 | 1,295 | -1.01(-2.00%) |
Jun 08, 2012 | 50.09 | 50.72 | 49.83 | 50.67 | 2,976 | +1.23(+2.49%) |
Jun 07, 2012 | 52.17 | 52.17 | 49.28 | 49.43 | 1,745 | +0.28(+0.57%) |
Jun 06, 2012 | 49.86 | 49.86 | 48.96 | 49.15 | 706 | -0.47(-0.94%) |
Jun 05, 2012 | 48.11 | 49.62 | 48.11 | 49.62 | 849 | +1.48(+3.07%) |
Jun 04, 2012 | 49.74 | 49.74 | 48.14 | 48.14 | 235 | -1.60(-3.22%) |
Jun 01, 2012 | 49.79 | 49.79 | 49.74 | 49.74 | 235 | +0.12(+0.25%) |
May 31, 2012 | 48.10 | 49.91 | 48.10 | 49.62 | 837 | +0.42(+0.85%) |
May 30, 2012 | 49.54 | 49.54 | 48.99 | 49.20 | 573 | -0.28(-0.57%) |
May 29, 2012 | 49.81 | 49.81 | 48.99 | 49.48 | 742 | +0.03(+0.07%) |
May 25, 2012 | 49.35 | 49.45 | 49.35 | 49.45 | 404 | +0.10(+0.21%) |
May 24, 2012 | 49.35 | 49.35 | 49.35 | 49.35 | 124 | +0.15(+0.31%) |
May 22, 2012 | 48.47 | 49.20 | 49.20 | 49.20 | 353 | -0.25(-0.52%) |
May 21, 2012 | 49.03 | 50.04 | 49.03 | 49.45 | 2,353 | +1.23(+2.56%) |
May 18, 2012 | 48.22 | 48.22 | 48.22 | 48.22 | 117 | -0.09(-0.18%) |
May 17, 2012 | 48.28 | 48.30 | 48.28 | 48.30 | 235 | -0.72(-1.47%) |
May 16, 2012 | 48.86 | 49.37 | 48.85 | 49.03 | 1,545 | -0.99(-1.97%) |
May 15, 2012 | 49.84 | 50.01 | 49.25 | 50.01 | 853 | -0.07(-0.14%) |
May 14, 2012 | 48.20 | 50.08 | 48.17 | 50.08 | 12,432 | +1.78(+3.69%) |
May 11, 2012 | 48.57 | 48.57 | 48.29 | 48.29 | 902 | -0.31(-0.65%) |
May 10, 2012 | 48.92 | 49.19 | 48.15 | 48.61 | 2,202 | +0.78(+1.63%) |
May 09, 2012 | 48.33 | 48.41 | 47.83 | 47.83 | 2,223 | -0.93(-1.92%) |
May 08, 2012 | 48.64 | 48.76 | 48.40 | 48.76 | 2,078 | +0.20(+0.42%) |
May 07, 2012 | 49.28 | 49.28 | 48.56 | 48.56 | 2,178 | +0.11(+0.23%) |
May 04, 2012 | 48.68 | 48.68 | 47.85 | 48.45 | 2,675 | -0.23(-0.47%) |
May 03, 2012 | 49.00 | 49.28 | 48.68 | 48.68 | 3,590 | -0.34(-0.69%) |
May 02, 2012 | 49.01 | 49.02 | 49.01 | 49.02 | 893 | -0.25(-0.50%) |
May 01, 2012 | 49.28 | 49.91 | 49.22 | 49.26 | 706 | +0.19(+0.38%) |
Apr 30, 2012 | 49.14 | 49.14 | 48.43 | 49.08 | 2,942 | -0.07(-0.14%) |
Apr 27, 2012 | 49.28 | 49.28 | 49.07 | 49.14 | 2,589 | -0.07(-0.14%) |
Apr 26, 2012 | 48.97 | 50.50 | 47.60 | 49.21 | 3,042 | +0.20(+0.40%) |
Apr 25, 2012 | 48.43 | 49.64 | 48.30 | 49.02 | 10,727 | +0.71(+1.48%) |
Apr 24, 2012 | 49.24 | 49.24 | 47.71 | 48.30 | 9,200 | +0.01(+0.02%) |
Apr 23, 2012 | 48.56 | 48.77 | 47.92 | 48.29 | 5,152 | -0.48(-0.98%) |
Apr 20, 2012 | 49.14 | 49.27 | 48.69 | 48.77 | 3,129 | -0.38(-0.78%) |
Apr 19, 2012 | 49.78 | 49.78 | 48.77 | 49.15 | 5,296 | +0.00(+0.00%) |
Apr 18, 2012 | 49.06 | 50.04 | 49.03 | 49.15 | 9,201 | +1.37(+2.86%) |
Apr 17, 2012 | 49.19 | 50.13 | 47.78 | 47.78 | 4,487 | -1.37(-2.78%) |
Apr 16, 2012 | 48.90 | 49.15 | 48.90 | 49.15 | 2,236 | +0.13(+0.26%) |
Apr 13, 2012 | 48.63 | 49.24 | 48.44 | 49.03 | 1,838 | -0.33(-0.67%) |
Apr 12, 2012 | 48.92 | 50.38 | 48.60 | 49.36 | 5,182 | +0.56(+1.15%) |
Apr 11, 2012 | 46.99 | 48.80 | 46.99 | 48.80 | 1,176 | +1.92(+4.10%) |
Apr 10, 2012 | 46.14 | 47.09 | 46.14 | 46.88 | 2,948 | +0.74(+1.60%) |
Apr 09, 2012 | 48.27 | 48.27 | 46.14 | 46.14 | 3,125 | -2.71(-5.55%) |
Apr 05, 2012 | 46.72 | 49.27 | 46.72 | 48.85 | 1,059 | +2.54(+5.49%) |
Apr 04, 2012 | 45.49 | 46.43 | 45.49 | 46.31 | 2,584 | +0.63(+1.37%) |
Apr 03, 2012 | 48.36 | 48.36 | 45.68 | 45.68 | 2,174 | -3.33(-6.80%) |