Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 49.15 | 49.46 | 49.03 | 49.17 | 54,453 | +0.53(+1.10%) |
Jun 28, 2012 | 48.46 | 48.74 | 48.01 | 48.64 | 44,391 | +0.42(+0.88%) |
Jun 27, 2012 | 47.66 | 48.39 | 47.43 | 48.21 | 50,814 | +0.92(+1.93%) |
Jun 26, 2012 | 47.83 | 47.88 | 47.23 | 47.30 | 100,791 | -0.18(-0.38%) |
Jun 25, 2012 | 48.21 | 48.39 | 47.30 | 47.48 | 65,331 | -0.94(-1.93%) |
Jun 22, 2012 | 48.15 | 48.68 | 48.11 | 48.41 | 67,611 | +0.40(+0.84%) |
Jun 21, 2012 | 48.95 | 48.95 | 47.90 | 48.01 | 61,590 | -0.89(-1.82%) |
Jun 20, 2012 | 48.99 | 49.02 | 48.66 | 48.90 | 63,926 | +0.25(+0.50%) |
Jun 19, 2012 | 47.90 | 48.84 | 48.12 | 48.66 | 86,885 | +0.76(+1.58%) |
Jun 18, 2012 | 47.34 | 47.95 | 47.05 | 47.90 | 109,526 | +0.58(+1.22%) |
Jun 15, 2012 | 47.34 | 47.59 | 47.19 | 47.32 | 56,220 | +0.00(+0.00%) |
Jun 14, 2012 | 47.79 | 47.79 | 47.08 | 47.32 | 71,311 | -0.18(-0.38%) |
Jun 13, 2012 | 47.46 | 47.81 | 47.17 | 47.50 | 76,474 | -0.13(-0.28%) |
Jun 12, 2012 | 48.01 | 48.26 | 47.55 | 47.63 | 126,716 | -0.20(-0.42%) |
Jun 11, 2012 | 48.57 | 48.95 | 47.70 | 47.83 | 74,854 | -0.49(-1.01%) |
Jun 08, 2012 | 48.26 | 48.57 | 47.81 | 48.32 | 91,260 | -0.20(-0.41%) |
Jun 07, 2012 | 48.46 | 48.70 | 48.19 | 48.52 | 103,571 | +0.45(+0.93%) |
Jun 06, 2012 | 47.63 | 48.41 | 47.63 | 48.08 | 64,762 | +0.45(+0.94%) |
Jun 05, 2012 | 46.70 | 47.63 | 46.23 | 47.63 | 102,314 | +0.89(+1.91%) |
Jun 04, 2012 | 47.10 | 47.23 | 46.21 | 46.74 | 68,175 | -0.16(-0.33%) |
Jun 01, 2012 | 47.03 | 47.30 | 46.59 | 46.90 | 73,077 | -0.74(-1.56%) |
May 31, 2012 | 47.81 | 47.83 | 47.08 | 47.64 | 55,521 | -0.26(-0.54%) |
May 30, 2012 | 48.44 | 48.44 | 47.67 | 47.90 | 49,867 | -0.74(-1.51%) |
May 29, 2012 | 47.74 | 48.64 | 47.59 | 48.64 | 76,305 | +1.27(+2.68%) |
May 25, 2012 | 46.76 | 47.37 | 46.61 | 47.37 | 79,906 | +0.76(+1.63%) |
May 24, 2012 | 46.56 | 46.88 | 46.14 | 46.61 | 84,837 | -0.27(-0.57%) |
May 23, 2012 | 46.79 | 46.99 | 45.96 | 46.88 | 96,030 | -0.02(-0.05%) |
May 22, 2012 | 46.65 | 47.26 | 46.59 | 46.90 | 83,011 | +0.11(+0.24%) |
May 21, 2012 | 45.83 | 46.90 | 45.70 | 46.79 | 112,444 | +0.94(+2.04%) |
May 18, 2012 | 46.83 | 47.17 | 45.58 | 45.85 | 69,315 | -1.05(-2.23%) |
May 17, 2012 | 48.46 | 48.57 | 46.79 | 46.90 | 90,036 | -1.76(-3.62%) |
May 16, 2012 | 50.13 | 50.13 | 48.58 | 48.66 | 66,803 | -1.27(-2.54%) |
May 15, 2012 | 49.30 | 50.09 | 49.28 | 49.93 | 51,832 | +0.36(+0.72%) |
May 14, 2012 | 49.62 | 49.95 | 49.39 | 49.57 | 55,592 | -0.42(-0.85%) |
May 11, 2012 | 50.89 | 50.95 | 49.93 | 50.00 | 64,923 | -0.71(-1.41%) |
May 10, 2012 | 50.91 | 51.18 | 50.51 | 50.71 | 63,637 | +0.07(+0.13%) |
May 09, 2012 | 51.02 | 51.47 | 50.55 | 50.64 | 61,102 | -0.69(-1.35%) |
May 08, 2012 | 51.31 | 51.33 | 50.80 | 51.33 | 44,912 | -0.11(-0.22%) |
May 07, 2012 | 51.06 | 51.50 | 51.02 | 51.44 | 42,309 | -0.02(-0.04%) |
May 04, 2012 | 51.67 | 51.69 | 51.11 | 51.47 | 42,751 | -0.36(-0.69%) |
May 03, 2012 | 52.11 | 52.33 | 51.69 | 51.82 | 63,358 | -0.36(-0.68%) |
May 02, 2012 | 52.05 | 52.69 | 52.05 | 52.18 | 62,894 | +0.13(+0.26%) |
May 01, 2012 | 51.91 | 52.28 | 51.80 | 52.05 | 53,947 | +0.25(+0.47%) |
Apr 30, 2012 | 51.49 | 52.09 | 51.49 | 51.80 | 51,354 | +0.00(+0.00%) |
Apr 27, 2012 | 51.67 | 51.93 | 51.47 | 51.80 | 45,806 | +0.40(+0.78%) |
Apr 26, 2012 | 51.51 | 51.51 | 51.09 | 51.40 | 74,903 | -0.18(-0.35%) |
Apr 25, 2012 | 51.80 | 51.80 | 51.15 | 51.58 | 51,164 | +0.11(+0.22%) |
Apr 24, 2012 | 51.38 | 51.55 | 51.29 | 51.47 | 50,696 | -0.02(-0.04%) |
Apr 23, 2012 | 51.13 | 51.62 | 51.06 | 51.49 | 44,598 | +0.13(+0.26%) |
Apr 20, 2012 | 51.24 | 51.67 | 51.09 | 51.35 | 36,029 | +0.09(+0.17%) |
Apr 19, 2012 | 51.18 | 51.51 | 50.88 | 51.27 | 50,270 | +0.27(+0.52%) |
Apr 18, 2012 | 51.24 | 51.24 | 50.76 | 51.00 | 49,091 | -0.02(-0.04%) |
Apr 17, 2012 | 51.22 | 51.22 | 50.71 | 51.02 | 42,654 | +0.33(+0.66%) |
Apr 16, 2012 | 50.95 | 50.95 | 50.11 | 50.69 | 53,910 | +0.02(+0.04%) |
Apr 13, 2012 | 50.69 | 51.24 | 50.42 | 50.66 | 41,822 | -0.18(-0.35%) |
Apr 12, 2012 | 50.86 | 51.15 | 50.64 | 50.84 | 53,050 | +0.14(+0.27%) |
Apr 11, 2012 | 50.86 | 51.00 | 50.37 | 50.70 | 47,380 | +0.26(+0.52%) |
Apr 10, 2012 | 51.80 | 51.80 | 50.13 | 50.44 | 64,500 | -1.29(-2.50%) |
Apr 09, 2012 | 51.91 | 51.98 | 51.55 | 51.73 | 46,196 | -0.47(-0.90%) |
Apr 05, 2012 | 52.25 | 52.42 | 51.84 | 52.20 | 45,834 | -0.02(-0.04%) |
Apr 04, 2012 | 52.47 | 52.54 | 52.05 | 52.22 | 66,160 | -0.47(-0.89%) |
Apr 03, 2012 | 52.40 | 52.85 | 52.40 | 52.69 | 57,860 | +0.11(+0.21%) |