Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 44.61 | 45.00 | 44.32 | 44.98 | 670,452 | +1.00(+2.27%) |
Jun 28, 2012 | 43.16 | 43.98 | 42.91 | 43.98 | 399,654 | +0.72(+1.66%) |
Jun 27, 2012 | 43.41 | 43.41 | 42.99 | 43.26 | 716,771 | +0.02(+0.05%) |
Jun 26, 2012 | 43.33 | 43.59 | 43.06 | 43.24 | 758,989 | +0.04(+0.09%) |
Jun 25, 2012 | 42.71 | 43.35 | 42.71 | 43.20 | 830,523 | +0.19(+0.44%) |
Jun 22, 2012 | 43.28 | 43.43 | 42.74 | 43.01 | 7,657,974 | -0.11(-0.26%) |
Jun 21, 2012 | 44.15 | 44.20 | 43.09 | 43.12 | 658,478 | -0.92(-2.09%) |
Jun 20, 2012 | 44.22 | 44.36 | 43.80 | 44.04 | 643,974 | -0.29(-0.65%) |
Jun 19, 2012 | 44.42 | 44.64 | 44.15 | 44.33 | 834,511 | -0.01(-0.02%) |
Jun 18, 2012 | 44.06 | 44.79 | 43.96 | 44.34 | 511,662 | +0.13(+0.29%) |
Jun 15, 2012 | 44.11 | 44.28 | 43.80 | 44.21 | 874,843 | +0.21(+0.48%) |
Jun 14, 2012 | 43.27 | 44.34 | 43.27 | 44.00 | 694,958 | +0.71(+1.64%) |
Jun 13, 2012 | 45.57 | 45.57 | 43.07 | 43.29 | 401,341 | -0.11(-0.25%) |
Jun 12, 2012 | 43.37 | 43.51 | 42.84 | 43.40 | 598,137 | +0.23(+0.53%) |
Jun 11, 2012 | 44.51 | 44.61 | 43.14 | 43.17 | 589,278 | -1.10(-2.48%) |
Jun 08, 2012 | 43.63 | 44.27 | 43.63 | 44.27 | 426,724 | +0.68(+1.56%) |
Jun 07, 2012 | 44.30 | 44.43 | 43.59 | 43.59 | 491,808 | -0.38(-0.86%) |
Jun 06, 2012 | 43.79 | 44.03 | 43.37 | 43.97 | 566,403 | +0.62(+1.43%) |
Jun 05, 2012 | 42.47 | 43.46 | 42.32 | 43.35 | 556,354 | +0.74(+1.74%) |
Jun 04, 2012 | 42.83 | 42.98 | 42.19 | 42.61 | 541,998 | -0.19(-0.44%) |
Jun 01, 2012 | 43.30 | 43.61 | 42.72 | 42.80 | 871,497 | -1.10(-2.51%) |
May 31, 2012 | 43.36 | 44.20 | 42.85 | 43.90 | 1,013,927 | +0.71(+1.64%) |
May 30, 2012 | 43.87 | 43.99 | 43.09 | 43.19 | 577,577 | -0.98(-2.22%) |
May 29, 2012 | 44.09 | 44.36 | 43.89 | 44.17 | 566,321 | +0.20(+0.45%) |
May 25, 2012 | 44.20 | 44.41 | 43.70 | 43.97 | 313,271 | -0.09(-0.20%) |
May 24, 2012 | 43.88 | 44.25 | 43.39 | 44.06 | 499,651 | +0.24(+0.55%) |
May 23, 2012 | 43.48 | 43.84 | 43.07 | 43.82 | 866,501 | +0.11(+0.25%) |
May 22, 2012 | 43.87 | 44.13 | 43.48 | 43.71 | 534,382 | -0.19(-0.43%) |
May 21, 2012 | 43.59 | 44.10 | 43.12 | 43.90 | 518,898 | +0.56(+1.29%) |
May 18, 2012 | 43.43 | 44.18 | 43.27 | 43.34 | 991,960 | -0.14(-0.32%) |
May 17, 2012 | 44.34 | 44.42 | 43.45 | 43.48 | 791,928 | -0.85(-1.92%) |
May 16, 2012 | 44.89 | 45.07 | 44.26 | 44.33 | 649,647 | -0.48(-1.07%) |
May 15, 2012 | 44.63 | 45.04 | 44.41 | 44.81 | 414,471 | +0.18(+0.40%) |
May 14, 2012 | 44.75 | 45.23 | 44.60 | 44.63 | 398,373 | -0.47(-1.04%) |
May 11, 2012 | 44.98 | 45.50 | 44.85 | 45.10 | 360,348 | -0.32(-0.70%) |
May 10, 2012 | 45.69 | 45.76 | 45.05 | 45.42 | 486,621 | -0.12(-0.26%) |
May 09, 2012 | 45.16 | 45.89 | 44.99 | 45.54 | 799,563 | +0.10(+0.22%) |
May 08, 2012 | 45.01 | 45.57 | 44.90 | 45.44 | 496,365 | +0.10(+0.22%) |
May 07, 2012 | 44.67 | 45.39 | 44.46 | 45.34 | 333,970 | +0.61(+1.36%) |
May 04, 2012 | 44.77 | 44.89 | 44.41 | 44.73 | 542,546 | -0.31(-0.69%) |
May 03, 2012 | 45.10 | 45.60 | 44.98 | 45.04 | 545,086 | -0.08(-0.18%) |
May 02, 2012 | 44.50 | 45.22 | 44.29 | 45.12 | 412,316 | +0.29(+0.65%) |
May 01, 2012 | 44.26 | 45.64 | 44.21 | 44.83 | 578,025 | +0.38(+0.85%) |
Apr 30, 2012 | 44.65 | 44.65 | 44.17 | 44.45 | 497,744 | -0.18(-0.40%) |
Apr 27, 2012 | 44.51 | 44.77 | 44.30 | 44.63 | 773,468 | +0.35(+0.79%) |
Apr 26, 2012 | 44.28 | 44.52 | 43.90 | 44.28 | 1,074,099 | +0.11(+0.25%) |
Apr 25, 2012 | 45.25 | 45.25 | 43.89 | 44.17 | 1,370,347 | -0.71(-1.58%) |
Apr 24, 2012 | 44.38 | 45.05 | 44.38 | 44.88 | 654,571 | +0.45(+1.01%) |
Apr 23, 2012 | 44.30 | 44.51 | 43.94 | 44.43 | 621,371 | -0.24(-0.54%) |
Apr 20, 2012 | 44.44 | 44.98 | 44.32 | 44.67 | 596,115 | +0.76(+1.73%) |
Apr 19, 2012 | 43.92 | 44.25 | 43.58 | 43.91 | 643,357 | -0.15(-0.34%) |
Apr 18, 2012 | 44.19 | 44.41 | 44.00 | 44.06 | 434,830 | -0.35(-0.79%) |
Apr 17, 2012 | 44.62 | 44.70 | 44.12 | 44.41 | 557,389 | +0.21(+0.48%) |
Apr 16, 2012 | 44.18 | 44.75 | 43.96 | 44.20 | 766,782 | +0.30(+0.68%) |
Apr 13, 2012 | 44.17 | 44.25 | 43.86 | 43.90 | 422,707 | -0.41(-0.93%) |
Apr 12, 2012 | 44.02 | 44.39 | 43.81 | 44.31 | 330,147 | +0.38(+0.87%) |
Apr 11, 2012 | 43.78 | 43.93 | 43.39 | 43.93 | 356,502 | +0.52(+1.20%) |
Apr 10, 2012 | 44.35 | 44.51 | 43.29 | 43.41 | 536,573 | -0.96(-2.16%) |
Apr 09, 2012 | 44.26 | 44.64 | 44.21 | 44.37 | 419,573 | -0.52(-1.16%) |
Apr 05, 2012 | 44.52 | 44.90 | 44.47 | 44.89 | 316,100 | +0.15(+0.34%) |
Apr 04, 2012 | 45.29 | 45.45 | 44.73 | 44.74 | 852,784 | -0.98(-2.14%) |
Apr 03, 2012 | 45.23 | 45.75 | 45.16 | 45.72 | 832,483 | +0.55(+1.22%) |