Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 45.13 | 45.55 | 44.86 | 45.55 | 52,047 | +1.55(+3.52%) |
Jun 28, 2012 | 44.14 | 44.15 | 43.37 | 44.00 | 25,638 | -0.54(-1.21%) |
Jun 27, 2012 | 44.08 | 44.77 | 42.96 | 44.54 | 29,268 | +0.75(+1.71%) |
Jun 26, 2012 | 43.93 | 44.16 | 42.70 | 43.79 | 72,213 | -0.19(-0.43%) |
Jun 25, 2012 | 45.17 | 45.47 | 42.00 | 43.98 | 228,318 | -1.62(-3.55%) |
Jun 22, 2012 | 45.43 | 46.20 | 45.43 | 45.60 | 28,920 | +0.25(+0.55%) |
Jun 21, 2012 | 47.44 | 47.87 | 45.05 | 45.35 | 71,928 | -2.36(-4.95%) |
Jun 20, 2012 | 46.05 | 47.92 | 46.03 | 47.71 | 106,482 | +1.70(+3.69%) |
Jun 19, 2012 | 45.54 | 46.20 | 45.17 | 46.01 | 51,029 | +0.60(+1.32%) |
Jun 18, 2012 | 45.10 | 46.38 | 45.10 | 45.41 | 67,407 | +0.13(+0.29%) |
Jun 15, 2012 | 45.49 | 45.50 | 44.96 | 45.28 | 38,486 | +0.11(+0.24%) |
Jun 14, 2012 | 44.64 | 45.26 | 44.05 | 45.17 | 36,166 | +0.17(+0.38%) |
Jun 13, 2012 | 45.07 | 45.61 | 44.63 | 45.00 | 82,932 | -0.11(-0.24%) |
Jun 12, 2012 | 44.85 | 45.45 | 44.01 | 45.11 | 36,184 | +0.85(+1.92%) |
Jun 11, 2012 | 45.25 | 46.02 | 44.15 | 44.26 | 61,334 | -1.43(-3.13%) |
Jun 08, 2012 | 47.08 | 47.08 | 45.09 | 45.69 | 102,502 | -1.79(-3.77%) |
Jun 07, 2012 | 48.00 | 48.00 | 46.87 | 47.48 | 161,364 | +0.11(+0.23%) |
Jun 06, 2012 | 46.03 | 47.50 | 45.22 | 47.37 | 128,399 | +1.49(+3.25%) |
Jun 05, 2012 | 44.13 | 45.94 | 44.13 | 45.88 | 30,521 | +1.25(+2.80%) |
Jun 04, 2012 | 45.05 | 45.57 | 44.01 | 44.63 | 131,341 | -0.65(-1.44%) |
Jun 01, 2012 | 45.50 | 45.77 | 45.02 | 45.28 | 105,189 | -1.22(-2.62%) |
May 31, 2012 | 46.50 | 46.82 | 46.00 | 46.50 | 78,230 | +0.08(+0.17%) |
May 30, 2012 | 46.66 | 47.26 | 45.66 | 46.42 | 61,264 | -0.78(-1.65%) |
May 29, 2012 | 47.52 | 48.24 | 45.70 | 47.20 | 98,684 | +0.94(+2.03%) |
May 25, 2012 | 46.48 | 47.06 | 46.16 | 46.26 | 60,261 | -0.33(-0.71%) |
May 24, 2012 | 47.51 | 47.71 | 45.84 | 46.59 | 64,460 | -0.63(-1.33%) |
May 23, 2012 | 48.22 | 48.22 | 46.32 | 47.22 | 94,309 | -1.43(-2.94%) |
May 22, 2012 | 49.90 | 51.30 | 48.56 | 48.65 | 220,794 | -0.73(-1.48%) |
May 21, 2012 | 46.77 | 49.64 | 46.57 | 49.38 | 43,139 | +2.64(+5.65%) |
May 18, 2012 | 47.51 | 47.88 | 46.62 | 46.74 | 40,452 | -0.83(-1.74%) |
May 17, 2012 | 48.52 | 49.26 | 47.37 | 47.57 | 71,174 | -1.44(-2.94%) |
May 16, 2012 | 49.24 | 50.22 | 48.72 | 49.01 | 53,491 | -0.25(-0.51%) |
May 15, 2012 | 50.04 | 50.04 | 49.10 | 49.26 | 68,795 | -0.59(-1.18%) |
May 14, 2012 | 48.58 | 50.19 | 47.91 | 49.85 | 149,001 | +0.45(+0.91%) |
May 11, 2012 | 50.11 | 51.23 | 49.08 | 49.40 | 183,669 | -1.90(-3.70%) |
May 10, 2012 | 48.65 | 52.50 | 48.65 | 51.30 | 324,733 | -4.65(-8.31%) |
May 09, 2012 | 57.54 | 60.00 | 54.35 | 55.95 | 163,007 | -2.44(-4.18%) |
May 08, 2012 | 57.10 | 60.38 | 57.10 | 58.39 | 77,854 | +0.35(+0.60%) |
May 07, 2012 | 57.74 | 59.14 | 57.00 | 58.04 | 24,125 | +0.18(+0.31%) |
May 04, 2012 | 57.71 | 58.91 | 57.04 | 57.86 | 42,645 | -0.01(-0.02%) |
May 03, 2012 | 60.14 | 60.35 | 57.49 | 57.87 | 36,498 | -2.19(-3.65%) |
May 02, 2012 | 60.84 | 61.40 | 59.00 | 60.06 | 77,567 | -1.29(-2.10%) |
May 01, 2012 | 60.85 | 61.35 | 59.16 | 61.35 | 44,770 | +0.63(+1.04%) |
Apr 30, 2012 | 60.99 | 61.00 | 59.61 | 60.72 | 55,011 | -0.28(-0.46%) |
Apr 27, 2012 | 60.78 | 61.00 | 59.34 | 61.00 | 89,077 | +0.21(+0.35%) |
Apr 26, 2012 | 58.99 | 60.99 | 58.90 | 60.79 | 60,364 | +1.79(+3.03%) |
Apr 25, 2012 | 58.37 | 59.44 | 58.11 | 59.00 | 38,644 | +0.93(+1.60%) |
Apr 24, 2012 | 58.39 | 58.57 | 57.30 | 58.07 | 29,857 | +0.03(+0.05%) |
Apr 23, 2012 | 59.35 | 59.56 | 57.10 | 58.04 | 62,373 | -2.31(-3.83%) |
Apr 20, 2012 | 58.82 | 60.99 | 58.82 | 60.35 | 24,550 | +0.68(+1.14%) |
Apr 19, 2012 | 59.61 | 60.89 | 59.16 | 59.67 | 61,752 | -0.15(-0.25%) |
Apr 18, 2012 | 60.32 | 60.99 | 59.26 | 59.82 | 35,899 | -0.49(-0.81%) |
Apr 17, 2012 | 57.91 | 60.61 | 57.77 | 60.31 | 70,620 | +2.53(+4.38%) |
Apr 16, 2012 | 58.07 | 58.80 | 56.80 | 57.78 | 24,021 | -0.68(-1.16%) |
Apr 13, 2012 | 59.89 | 59.99 | 57.73 | 58.46 | 43,786 | -0.93(-1.57%) |
Apr 12, 2012 | 57.62 | 60.00 | 56.67 | 59.39 | 65,416 | +2.60(+4.58%) |
Apr 11, 2012 | 57.36 | 58.67 | 54.97 | 56.79 | 132,331 | -0.36(-0.63%) |
Apr 10, 2012 | 60.03 | 60.03 | 56.55 | 57.15 | 86,583 | -2.42(-4.06%) |
Apr 09, 2012 | 61.11 | 61.76 | 59.57 | 59.57 | 45,583 | -2.71(-4.35%) |
Apr 05, 2012 | 60.09 | 63.53 | 59.44 | 62.28 | 51,778 | +1.31(+2.15%) |
Apr 04, 2012 | 62.45 | 62.45 | 60.02 | 60.97 | 73,489 | -2.77(-4.35%) |
Apr 03, 2012 | 60.00 | 63.95 | 59.49 | 63.74 | 186,600 | +4.06(+6.80%) |