Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 45.28 | 46.14 | 44.26 | 45.99 | 2,397,389 | +3.07(+7.16%) |
Jun 28, 2012 | 42.47 | 43.56 | 41.89 | 42.92 | 1,210,085 | -0.11(-0.26%) |
Jun 27, 2012 | 42.16 | 43.46 | 41.86 | 43.03 | 1,375,542 | +1.25(+2.98%) |
Jun 26, 2012 | 41.15 | 41.96 | 40.38 | 41.79 | 1,191,731 | +0.77(+1.87%) |
Jun 25, 2012 | 41.61 | 41.88 | 40.60 | 41.02 | 1,144,110 | -1.61(-3.78%) |
Jun 22, 2012 | 42.38 | 43.23 | 41.47 | 42.63 | 1,436,587 | +0.47(+1.11%) |
Jun 21, 2012 | 45.63 | 45.68 | 42.08 | 42.16 | 1,350,931 | -3.35(-7.37%) |
Jun 20, 2012 | 46.78 | 47.69 | 45.16 | 45.51 | 1,555,347 | -1.71(-3.63%) |
Jun 19, 2012 | 44.10 | 47.76 | 43.96 | 47.23 | 3,016,900 | +3.54(+8.10%) |
Jun 18, 2012 | 43.46 | 43.91 | 41.69 | 43.69 | 2,173,059 | -0.35(-0.79%) |
Jun 15, 2012 | 42.98 | 44.06 | 42.54 | 44.03 | 1,269,790 | +1.05(+2.44%) |
Jun 14, 2012 | 42.83 | 44.05 | 42.20 | 42.99 | 1,397,536 | +0.16(+0.37%) |
Jun 13, 2012 | 44.02 | 44.45 | 42.70 | 42.83 | 1,428,156 | -1.58(-3.56%) |
Jun 12, 2012 | 44.83 | 45.45 | 43.93 | 44.41 | 1,421,551 | -0.07(-0.17%) |
Jun 11, 2012 | 47.13 | 47.32 | 44.39 | 44.48 | 1,474,917 | -1.69(-3.65%) |
Jun 08, 2012 | 47.49 | 47.78 | 45.67 | 46.17 | 1,922,285 | -1.61(-3.37%) |
Jun 07, 2012 | 49.58 | 49.91 | 47.65 | 47.78 | 1,092,819 | -0.83(-1.71%) |
Jun 06, 2012 | 47.57 | 49.18 | 47.42 | 48.61 | 836,309 | +1.65(+3.51%) |
Jun 05, 2012 | 46.11 | 47.42 | 45.82 | 46.97 | 1,275,523 | +0.58(+1.25%) |
Jun 04, 2012 | 48.43 | 48.52 | 45.40 | 46.39 | 1,248,301 | -0.88(-1.86%) |
Jun 01, 2012 | 49.02 | 49.02 | 47.05 | 47.27 | 1,069,560 | -3.39(-6.69%) |
May 31, 2012 | 50.58 | 51.01 | 48.84 | 50.66 | 1,202,582 | +0.45(+0.90%) |
May 30, 2012 | 51.70 | 54.15 | 49.88 | 50.21 | 889,317 | -1.96(-3.75%) |
May 29, 2012 | 51.88 | 53.10 | 51.70 | 52.16 | 810,569 | +1.01(+1.98%) |
May 25, 2012 | 52.03 | 52.44 | 50.97 | 51.15 | 1,015,774 | -0.81(-1.57%) |
May 24, 2012 | 54.81 | 54.95 | 50.90 | 51.97 | 1,509,930 | -2.44(-4.49%) |
May 23, 2012 | 54.08 | 54.65 | 52.42 | 54.41 | 1,325,954 | -0.50(-0.90%) |
May 22, 2012 | 56.71 | 57.06 | 54.43 | 54.91 | 1,227,844 | -1.77(-3.12%) |
May 21, 2012 | 53.63 | 56.74 | 53.63 | 56.68 | 1,213,053 | +3.50(+6.59%) |
May 18, 2012 | 54.52 | 55.04 | 52.95 | 53.18 | 1,280,246 | -1.03(-1.90%) |
May 17, 2012 | 57.00 | 57.00 | 53.89 | 54.21 | 2,283,541 | -2.51(-4.43%) |
May 16, 2012 | 57.99 | 59.56 | 56.57 | 56.72 | 1,671,242 | -0.96(-1.66%) |
May 15, 2012 | 60.44 | 60.74 | 57.41 | 57.67 | 1,467,181 | -2.59(-4.30%) |
May 14, 2012 | 61.36 | 61.79 | 60.26 | 60.26 | 1,263,380 | -2.06(-3.31%) |
May 11, 2012 | 61.53 | 64.40 | 61.24 | 62.32 | 1,223,754 | +0.24(+0.39%) |
May 10, 2012 | 62.87 | 63.59 | 61.59 | 62.08 | 1,344,823 | +0.07(+0.11%) |
May 09, 2012 | 61.00 | 62.62 | 59.99 | 62.02 | 992,342 | -0.06(-0.09%) |
May 08, 2012 | 61.89 | 62.36 | 59.81 | 62.07 | 1,242,242 | -0.20(-0.32%) |
May 07, 2012 | 59.96 | 62.60 | 59.80 | 62.27 | 1,358,243 | +1.82(+3.01%) |
May 04, 2012 | 60.07 | 60.82 | 58.97 | 60.45 | 1,700,939 | -0.43(-0.71%) |
May 03, 2012 | 60.26 | 63.22 | 60.25 | 60.88 | 2,020,597 | -0.81(-1.31%) |
May 02, 2012 | 62.82 | 62.82 | 61.16 | 61.69 | 1,331,455 | -1.91(-3.00%) |
May 01, 2012 | 61.86 | 64.37 | 61.50 | 63.60 | 963,157 | +1.69(+2.72%) |
Apr 30, 2012 | 61.06 | 62.10 | 60.00 | 61.91 | 921,977 | +0.47(+0.76%) |
Apr 27, 2012 | 62.51 | 62.64 | 61.05 | 61.44 | 1,086,446 | -0.55(-0.89%) |
Apr 26, 2012 | 61.41 | 62.76 | 61.25 | 62.00 | 957,713 | +0.44(+0.71%) |
Apr 25, 2012 | 61.08 | 61.82 | 60.11 | 61.56 | 1,152,003 | +1.07(+1.77%) |
Apr 24, 2012 | 60.24 | 61.13 | 59.47 | 60.49 | 702,570 | +0.28(+0.47%) |
Apr 23, 2012 | 58.80 | 60.48 | 57.99 | 60.21 | 896,788 | +0.33(+0.55%) |
Apr 20, 2012 | 61.07 | 62.30 | 59.51 | 59.88 | 1,222,214 | -0.95(-1.56%) |
Apr 19, 2012 | 60.53 | 61.63 | 60.15 | 60.83 | 708,192 | +0.36(+0.59%) |
Apr 18, 2012 | 61.24 | 61.67 | 59.91 | 60.47 | 1,114,505 | -1.66(-2.67%) |
Apr 17, 2012 | 61.64 | 62.76 | 61.40 | 62.13 | 990,154 | +1.12(+1.84%) |
Apr 16, 2012 | 61.52 | 62.00 | 59.85 | 61.00 | 1,318,023 | -0.11(-0.18%) |
Apr 13, 2012 | 62.71 | 62.91 | 60.83 | 61.12 | 939,904 | -2.02(-3.20%) |
Apr 12, 2012 | 60.26 | 63.36 | 60.26 | 63.14 | 1,695,286 | +2.88(+4.79%) |
Apr 11, 2012 | 61.14 | 61.81 | 60.12 | 60.26 | 1,092,748 | -0.22(-0.37%) |
Apr 10, 2012 | 62.32 | 63.19 | 60.08 | 60.48 | 1,259,911 | -1.78(-2.86%) |
Apr 09, 2012 | 61.81 | 62.85 | 61.52 | 62.26 | 995,869 | -1.08(-1.70%) |
Apr 05, 2012 | 63.17 | 64.08 | 62.79 | 63.34 | 700,390 | -0.05(-0.07%) |
Apr 04, 2012 | 64.29 | 64.29 | 62.93 | 63.38 | 1,312,093 | -1.84(-2.83%) |
Apr 03, 2012 | 66.05 | 66.31 | 64.62 | 65.23 | 706,541 | -1.23(-1.85%) |