Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 45.86 | 46.64 | 45.44 | 46.47 | 3,331,246 | +1.03(+2.27%) |
Jun 28, 2012 | 46.07 | 46.34 | 45.02 | 45.44 | 2,375,069 | -0.84(-1.82%) |
Jun 27, 2012 | 46.46 | 46.93 | 45.98 | 46.28 | 1,676,759 | +0.03(+0.07%) |
Jun 26, 2012 | 46.30 | 46.72 | 46.16 | 46.24 | 2,048,596 | -0.03(-0.06%) |
Jun 25, 2012 | 46.78 | 46.88 | 45.78 | 46.27 | 1,844,939 | -0.88(-1.88%) |
Jun 22, 2012 | 47.29 | 47.53 | 46.61 | 47.15 | 2,097,505 | +0.37(+0.79%) |
Jun 21, 2012 | 48.35 | 48.48 | 46.76 | 46.78 | 2,092,591 | -1.43(-2.96%) |
Jun 20, 2012 | 48.56 | 48.64 | 47.76 | 48.21 | 2,403,675 | -0.34(-0.71%) |
Jun 19, 2012 | 47.75 | 48.95 | 47.72 | 48.55 | 2,417,190 | +1.00(+2.11%) |
Jun 18, 2012 | 47.18 | 47.69 | 46.84 | 47.55 | 1,708,546 | +0.27(+0.56%) |
Jun 15, 2012 | 46.71 | 47.55 | 46.71 | 47.28 | 2,732,040 | +0.66(+1.42%) |
Jun 14, 2012 | 46.79 | 46.95 | 46.27 | 46.62 | 2,095,516 | -0.01(-0.02%) |
Jun 13, 2012 | 47.41 | 47.53 | 46.41 | 46.63 | 2,188,622 | -0.91(-1.91%) |
Jun 12, 2012 | 47.23 | 47.61 | 46.89 | 47.54 | 1,820,664 | +0.59(+1.26%) |
Jun 11, 2012 | 47.61 | 47.92 | 46.94 | 46.95 | 1,634,832 | -0.28(-0.60%) |
Jun 08, 2012 | 46.90 | 47.34 | 46.69 | 47.23 | 1,884,361 | +0.12(+0.26%) |
Jun 07, 2012 | 47.50 | 47.75 | 46.99 | 47.11 | 1,648,947 | -0.09(-0.20%) |
Jun 06, 2012 | 46.70 | 47.22 | 46.44 | 47.20 | 1,823,196 | +0.70(+1.51%) |
Jun 05, 2012 | 45.33 | 46.60 | 45.19 | 46.50 | 3,035,612 | +0.87(+1.90%) |
Jun 04, 2012 | 45.05 | 45.71 | 44.49 | 45.63 | 2,564,507 | +0.62(+1.37%) |
Jun 01, 2012 | 45.86 | 45.99 | 44.53 | 45.02 | 3,948,164 | -1.48(-3.18%) |
May 31, 2012 | 47.78 | 47.93 | 46.26 | 46.49 | 3,885,028 | -1.37(-2.87%) |
May 30, 2012 | 47.35 | 47.89 | 47.24 | 47.87 | 3,313,043 | -0.03(-0.07%) |
May 29, 2012 | 47.44 | 48.07 | 47.44 | 47.90 | 2,078,065 | +0.71(+1.51%) |
May 25, 2012 | 47.18 | 47.50 | 47.02 | 47.19 | 1,613,430 | -0.11(-0.24%) |
May 24, 2012 | 47.04 | 47.50 | 46.85 | 47.30 | 2,477,743 | +0.38(+0.81%) |
May 23, 2012 | 46.52 | 47.10 | 45.94 | 46.92 | 3,169,027 | -0.03(-0.07%) |
May 22, 2012 | 47.18 | 47.70 | 46.69 | 46.96 | 3,410,153 | -0.32(-0.67%) |
May 21, 2012 | 47.10 | 47.37 | 46.81 | 47.27 | 1,816,968 | +0.45(+0.95%) |
May 18, 2012 | 47.47 | 47.78 | 46.75 | 46.83 | 2,445,221 | -0.46(-0.98%) |
May 17, 2012 | 49.08 | 49.08 | 47.24 | 47.29 | 2,657,758 | -1.70(-3.47%) |
May 16, 2012 | 48.48 | 49.42 | 48.48 | 48.99 | 3,219,670 | +0.51(+1.04%) |
May 15, 2012 | 49.21 | 49.34 | 48.28 | 48.48 | 5,067,971 | -0.83(-1.69%) |
May 14, 2012 | 49.55 | 49.76 | 49.20 | 49.32 | 2,428,310 | -0.62(-1.24%) |
May 11, 2012 | 50.74 | 51.00 | 49.77 | 49.93 | 2,955,145 | -0.87(-1.71%) |
May 10, 2012 | 51.35 | 51.43 | 50.45 | 50.80 | 3,108,466 | -0.04(-0.08%) |
May 09, 2012 | 50.67 | 51.81 | 50.66 | 50.84 | 2,983,022 | -0.56(-1.09%) |
May 08, 2012 | 52.37 | 52.60 | 51.01 | 51.40 | 3,197,269 | -1.49(-2.81%) |
May 07, 2012 | 52.15 | 53.07 | 51.82 | 52.89 | 2,510,830 | +0.76(+1.45%) |
May 04, 2012 | 53.23 | 53.76 | 51.75 | 52.13 | 5,095,508 | -2.95(-5.35%) |
May 03, 2012 | 55.59 | 55.59 | 54.76 | 55.08 | 2,251,890 | -0.39(-0.70%) |
May 02, 2012 | 54.82 | 55.54 | 54.44 | 55.46 | 1,835,330 | +0.51(+0.92%) |
May 01, 2012 | 56.22 | 56.22 | 54.90 | 54.96 | 2,205,444 | -1.15(-2.05%) |
Apr 30, 2012 | 55.75 | 56.12 | 55.43 | 56.11 | 1,537,783 | +0.10(+0.18%) |
Apr 27, 2012 | 55.96 | 56.32 | 55.67 | 56.00 | 1,884,939 | +0.18(+0.32%) |
Apr 26, 2012 | 55.49 | 56.05 | 55.26 | 55.82 | 1,540,247 | +0.33(+0.60%) |
Apr 25, 2012 | 53.57 | 55.59 | 53.57 | 55.49 | 2,567,563 | +2.36(+4.44%) |
Apr 24, 2012 | 53.65 | 53.75 | 52.89 | 53.13 | 1,542,774 | -0.53(-0.99%) |
Apr 23, 2012 | 54.23 | 54.38 | 53.19 | 53.66 | 1,867,687 | -1.31(-2.39%) |
Apr 20, 2012 | 54.06 | 55.52 | 54.06 | 54.97 | 1,742,077 | +1.07(+1.99%) |
Apr 19, 2012 | 54.18 | 54.47 | 53.57 | 53.90 | 1,257,491 | -0.24(-0.44%) |
Apr 18, 2012 | 54.04 | 54.27 | 53.86 | 54.14 | 1,706,095 | -0.18(-0.33%) |
Apr 17, 2012 | 54.10 | 54.45 | 53.65 | 54.32 | 984,598 | +0.51(+0.94%) |
Apr 16, 2012 | 54.05 | 54.36 | 53.26 | 53.82 | 1,779,327 | -0.24(-0.44%) |
Apr 13, 2012 | 53.49 | 54.20 | 53.01 | 54.06 | 1,918,667 | +0.47(+0.88%) |
Apr 12, 2012 | 52.44 | 53.69 | 52.25 | 53.58 | 1,931,279 | +1.25(+2.40%) |
Apr 11, 2012 | 52.62 | 52.80 | 52.24 | 52.33 | 1,713,427 | +0.14(+0.26%) |
Apr 10, 2012 | 53.40 | 53.43 | 52.12 | 52.19 | 1,704,816 | -1.18(-2.20%) |
Apr 09, 2012 | 53.42 | 53.59 | 53.12 | 53.37 | 1,030,219 | -0.85(-1.57%) |
Apr 05, 2012 | 53.38 | 54.33 | 53.04 | 54.22 | 1,619,608 | +0.70(+1.30%) |
Apr 04, 2012 | 53.50 | 53.95 | 53.27 | 53.52 | 1,430,159 | -0.27(-0.49%) |
Apr 03, 2012 | 53.57 | 54.09 | 53.34 | 53.79 | 1,661,130 | +0.22(+0.42%) |