Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 51.41 | 51.55 | 51.08 | 51.38 | 27,918 | -0.78(-1.49%) |
Jun 28, 2012 | 52.19 | 52.38 | 52.05 | 52.15 | 50,380 | +0.12(+0.23%) |
Jun 27, 2012 | 52.06 | 52.14 | 51.97 | 52.04 | 18,322 | +0.17(+0.33%) |
Jun 26, 2012 | 51.93 | 52.06 | 51.81 | 51.86 | 16,956 | -0.11(-0.21%) |
Jun 25, 2012 | 51.73 | 51.97 | 51.73 | 51.97 | 13,892 | +0.58(+1.13%) |
Jun 22, 2012 | 51.65 | 51.78 | 51.37 | 51.39 | 54,048 | -0.54(-1.04%) |
Jun 21, 2012 | 51.90 | 52.12 | 51.58 | 51.93 | 37,467 | -0.13(-0.26%) |
Jun 20, 2012 | 51.88 | 52.26 | 51.79 | 52.07 | 29,331 | -0.04(-0.07%) |
Jun 19, 2012 | 52.12 | 52.16 | 51.97 | 52.10 | 22,170 | -0.19(-0.37%) |
Jun 18, 2012 | 52.45 | 52.45 | 52.15 | 52.30 | 69,846 | +0.06(+0.11%) |
Jun 15, 2012 | 52.21 | 52.29 | 52.05 | 52.24 | 40,256 | +0.53(+1.02%) |
Jun 14, 2012 | 51.91 | 52.00 | 51.65 | 51.71 | 46,810 | -0.21(-0.40%) |
Jun 13, 2012 | 51.81 | 51.98 | 51.63 | 51.92 | 50,385 | +0.23(+0.45%) |
Jun 12, 2012 | 51.81 | 51.96 | 51.67 | 51.69 | 20,541 | -0.31(-0.60%) |
Jun 11, 2012 | 51.81 | 52.14 | 51.72 | 52.00 | 30,271 | +0.08(+0.16%) |
Jun 08, 2012 | 52.46 | 52.49 | 51.72 | 51.92 | 30,465 | -0.07(-0.14%) |
Jun 07, 2012 | 52.07 | 52.27 | 51.87 | 51.99 | 32,106 | -0.24(-0.45%) |
Jun 06, 2012 | 52.96 | 53.05 | 52.23 | 52.23 | 61,693 | -0.73(-1.39%) |
Jun 05, 2012 | 53.16 | 53.26 | 52.96 | 52.96 | 100,345 | -0.20(-0.38%) |
Jun 04, 2012 | 53.04 | 53.30 | 52.93 | 53.16 | 48,582 | -0.10(-0.18%) |
Jun 01, 2012 | 52.67 | 53.32 | 52.67 | 53.26 | 111,050 | +1.13(+2.17%) |
May 31, 2012 | 51.86 | 52.38 | 51.77 | 52.13 | 92,304 | +0.27(+0.52%) |
May 30, 2012 | 51.49 | 51.89 | 51.49 | 51.86 | 36,823 | +0.75(+1.47%) |
May 29, 2012 | 51.44 | 51.45 | 51.11 | 51.11 | 25,278 | -0.34(-0.65%) |
May 25, 2012 | 51.50 | 51.50 | 51.32 | 51.44 | 28,983 | +0.03(+0.06%) |
May 24, 2012 | 51.51 | 51.59 | 51.34 | 51.41 | 48,571 | -0.14(-0.26%) |
May 23, 2012 | 51.53 | 51.83 | 51.53 | 51.55 | 149,750 | +0.03(+0.06%) |
May 22, 2012 | 51.59 | 51.59 | 51.34 | 51.52 | 135,776 | -0.24(-0.46%) |
May 21, 2012 | 51.62 | 51.89 | 51.58 | 51.75 | 113,547 | +0.20(+0.39%) |
May 18, 2012 | 51.42 | 51.61 | 51.10 | 51.55 | 58,864 | +0.19(+0.36%) |
May 17, 2012 | 50.54 | 51.48 | 50.51 | 51.37 | 43,654 | +0.71(+1.41%) |
May 16, 2012 | 50.62 | 50.78 | 50.56 | 50.65 | 359,757 | -0.24(-0.47%) |
May 15, 2012 | 50.70 | 50.91 | 50.63 | 50.89 | 24,653 | +0.20(+0.40%) |
May 14, 2012 | 50.45 | 50.69 | 50.42 | 50.69 | 33,696 | +0.57(+1.14%) |
May 11, 2012 | 50.18 | 50.19 | 50.04 | 50.12 | 21,338 | +0.07(+0.15%) |
May 10, 2012 | 49.90 | 50.07 | 49.81 | 50.05 | 75,254 | -0.01(-0.03%) |
May 09, 2012 | 50.51 | 50.59 | 50.06 | 50.06 | 67,640 | -0.17(-0.34%) |
May 08, 2012 | 50.31 | 50.45 | 50.23 | 50.23 | 35,695 | +0.16(+0.33%) |
May 07, 2012 | 50.14 | 50.19 | 50.02 | 50.07 | 31,878 | +0.10(+0.19%) |
May 04, 2012 | 49.82 | 49.97 | 49.68 | 49.97 | 13,347 | +0.20(+0.40%) |
May 03, 2012 | 49.79 | 49.93 | 49.76 | 49.77 | 19,860 | -0.10(-0.21%) |
May 02, 2012 | 49.89 | 49.93 | 49.77 | 49.88 | 25,108 | +0.17(+0.34%) |
May 01, 2012 | 49.96 | 49.99 | 49.58 | 49.70 | 42,884 | -0.12(-0.24%) |
Apr 30, 2012 | 50.02 | 50.07 | 49.79 | 49.82 | 53,709 | -0.25(-0.50%) |
Apr 27, 2012 | 50.21 | 50.33 | 50.01 | 50.08 | 21,304 | -0.18(-0.35%) |
Apr 26, 2012 | 50.05 | 50.25 | 49.95 | 50.25 | 45,380 | +0.42(+0.85%) |
Apr 25, 2012 | 49.67 | 49.97 | 49.53 | 49.83 | 133,656 | -0.13(-0.25%) |
Apr 24, 2012 | 50.07 | 50.11 | 49.94 | 49.96 | 42,643 | -0.08(-0.16%) |
Apr 23, 2012 | 50.16 | 50.16 | 50.00 | 50.04 | 58,014 | +0.22(+0.43%) |
Apr 20, 2012 | 49.51 | 49.85 | 49.46 | 49.82 | 44,953 | +0.23(+0.46%) |
Apr 19, 2012 | 49.79 | 49.91 | 49.59 | 49.59 | 48,751 | -0.22(-0.45%) |
Apr 18, 2012 | 49.93 | 49.93 | 49.75 | 49.82 | 21,172 | -0.02(-0.04%) |
Apr 17, 2012 | 49.59 | 49.85 | 49.59 | 49.84 | 18,449 | +0.21(+0.42%) |
Apr 16, 2012 | 49.61 | 49.80 | 49.56 | 49.63 | 35,375 | -0.00(-0.01%) |
Apr 13, 2012 | 49.58 | 49.67 | 49.45 | 49.63 | 30,716 | +0.49(+1.00%) |
Apr 12, 2012 | 49.45 | 49.45 | 49.13 | 49.14 | 55,578 | -0.28(-0.57%) |
Apr 11, 2012 | 49.10 | 49.46 | 49.10 | 49.42 | 15,394 | -0.02(-0.05%) |
Apr 10, 2012 | 49.13 | 49.51 | 49.12 | 49.44 | 39,673 | +0.56(+1.14%) |
Apr 09, 2012 | 49.05 | 49.05 | 48.87 | 48.89 | 43,745 | +0.65(+1.35%) |
Apr 05, 2012 | 48.29 | 48.29 | 48.09 | 48.23 | 36,913 | +0.22(+0.45%) |
Apr 04, 2012 | 48.26 | 48.26 | 47.95 | 48.02 | 29,804 | +0.13(+0.28%) |
Apr 03, 2012 | 48.73 | 48.96 | 47.89 | 47.89 | 58,895 | -0.63(-1.30%) |