Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 40.71 | 40.77 | 39.76 | 40.31 | 362,788 | +0.57(+1.45%) |
Jun 28, 2012 | 39.02 | 39.76 | 38.81 | 39.73 | 463,004 | +0.28(+0.72%) |
Jun 27, 2012 | 39.29 | 39.66 | 38.84 | 39.45 | 345,560 | +0.31(+0.79%) |
Jun 26, 2012 | 40.00 | 40.40 | 38.56 | 39.14 | 729,403 | -0.82(-2.06%) |
Jun 25, 2012 | 40.34 | 40.87 | 39.90 | 39.96 | 463,058 | -1.18(-2.86%) |
Jun 22, 2012 | 41.78 | 41.85 | 41.08 | 41.14 | 395,750 | -0.25(-0.60%) |
Jun 21, 2012 | 43.28 | 43.38 | 41.10 | 41.39 | 574,656 | -1.86(-4.29%) |
Jun 20, 2012 | 44.28 | 44.28 | 42.79 | 43.24 | 495,967 | -0.90(-2.04%) |
Jun 19, 2012 | 43.42 | 44.74 | 43.36 | 44.14 | 281,665 | +0.95(+2.21%) |
Jun 18, 2012 | 43.15 | 43.47 | 42.59 | 43.19 | 172,353 | -0.46(-1.05%) |
Jun 15, 2012 | 43.42 | 43.72 | 42.86 | 43.65 | 277,388 | +0.37(+0.86%) |
Jun 14, 2012 | 42.77 | 43.84 | 42.56 | 43.28 | 151,529 | +0.54(+1.26%) |
Jun 13, 2012 | 44.03 | 44.03 | 42.54 | 42.74 | 269,635 | -1.49(-3.38%) |
Jun 12, 2012 | 43.74 | 44.63 | 43.36 | 44.23 | 572,798 | +0.74(+1.71%) |
Jun 11, 2012 | 44.70 | 45.52 | 43.32 | 43.49 | 634,983 | -1.14(-2.55%) |
Jun 08, 2012 | 44.69 | 45.27 | 44.10 | 44.63 | 167,485 | -0.19(-0.41%) |
Jun 07, 2012 | 48.11 | 48.11 | 44.76 | 44.82 | 682,695 | +0.04(+0.08%) |
Jun 06, 2012 | 43.35 | 44.87 | 43.20 | 44.78 | 235,969 | +1.89(+4.41%) |
Jun 05, 2012 | 42.54 | 43.20 | 42.33 | 42.89 | 288,932 | +0.24(+0.56%) |
Jun 04, 2012 | 42.47 | 43.13 | 40.91 | 42.65 | 541,549 | +0.17(+0.40%) |
Jun 01, 2012 | 45.14 | 46.04 | 42.34 | 42.48 | 514,380 | -3.79(-8.19%) |
May 31, 2012 | 45.48 | 46.51 | 44.59 | 46.27 | 446,737 | +0.87(+1.91%) |
May 30, 2012 | 46.52 | 46.52 | 44.99 | 45.41 | 355,384 | -1.71(-3.64%) |
May 29, 2012 | 45.97 | 47.15 | 45.40 | 47.12 | 403,526 | +1.53(+3.36%) |
May 25, 2012 | 45.70 | 45.99 | 45.08 | 45.59 | 223,235 | +0.03(+0.06%) |
May 24, 2012 | 46.15 | 46.28 | 45.23 | 45.56 | 232,904 | -0.69(-1.49%) |
May 23, 2012 | 45.23 | 46.47 | 45.14 | 46.25 | 162,247 | +0.76(+1.67%) |
May 22, 2012 | 45.92 | 46.84 | 45.17 | 45.49 | 326,711 | -0.57(-1.24%) |
May 21, 2012 | 45.97 | 46.88 | 45.11 | 46.07 | 382,539 | +1.47(+3.30%) |
May 18, 2012 | 44.28 | 45.33 | 43.84 | 44.59 | 320,773 | +0.31(+0.70%) |
May 17, 2012 | 45.33 | 45.48 | 44.06 | 44.28 | 524,510 | -1.13(-2.48%) |
May 16, 2012 | 46.15 | 46.70 | 45.32 | 45.41 | 361,496 | -0.51(-1.11%) |
May 15, 2012 | 45.96 | 46.52 | 45.65 | 45.92 | 205,255 | -0.02(-0.04%) |
May 14, 2012 | 46.92 | 47.06 | 45.82 | 45.94 | 320,893 | -1.60(-3.36%) |
May 11, 2012 | 47.09 | 48.52 | 46.87 | 47.54 | 347,581 | +0.01(+0.02%) |
May 10, 2012 | 47.37 | 47.99 | 46.88 | 47.53 | 402,299 | +0.60(+1.28%) |
May 09, 2012 | 45.19 | 47.29 | 45.19 | 46.93 | 584,983 | +0.86(+1.87%) |
May 08, 2012 | 47.31 | 47.52 | 45.73 | 46.07 | 489,085 | -1.37(-2.90%) |
May 07, 2012 | 49.18 | 49.18 | 46.73 | 47.44 | 467,821 | -0.50(-1.05%) |
May 04, 2012 | 48.87 | 49.70 | 47.85 | 47.94 | 389,470 | -1.35(-2.74%) |
May 03, 2012 | 50.19 | 50.47 | 48.57 | 49.29 | 442,415 | -0.87(-1.74%) |
May 02, 2012 | 50.05 | 50.58 | 49.31 | 50.16 | 500,231 | -0.03(-0.05%) |
May 01, 2012 | 51.13 | 52.38 | 50.05 | 50.19 | 412,392 | -0.82(-1.61%) |
Apr 30, 2012 | 51.50 | 51.83 | 50.23 | 51.01 | 460,946 | -0.68(-1.31%) |
Apr 27, 2012 | 50.70 | 52.32 | 50.45 | 51.69 | 361,084 | +0.88(+1.73%) |
Apr 26, 2012 | 50.22 | 50.87 | 49.18 | 50.81 | 708,846 | -0.26(-0.52%) |
Apr 25, 2012 | 50.22 | 51.29 | 50.07 | 51.07 | 430,301 | +1.32(+2.66%) |
Apr 24, 2012 | 49.48 | 50.38 | 49.01 | 49.75 | 302,434 | +0.51(+1.04%) |
Apr 23, 2012 | 49.86 | 50.02 | 48.81 | 49.24 | 292,622 | -1.55(-3.05%) |
Apr 20, 2012 | 50.89 | 51.16 | 50.34 | 50.79 | 217,880 | +0.49(+0.98%) |
Apr 19, 2012 | 51.51 | 51.69 | 50.06 | 50.30 | 371,999 | -1.35(-2.61%) |
Apr 18, 2012 | 51.51 | 51.78 | 50.95 | 51.64 | 248,332 | -0.02(-0.03%) |
Apr 17, 2012 | 50.64 | 52.35 | 50.29 | 51.66 | 374,620 | +1.42(+2.82%) |
Apr 16, 2012 | 49.67 | 50.80 | 48.89 | 50.24 | 341,250 | +0.88(+1.79%) |
Apr 13, 2012 | 49.66 | 49.78 | 48.78 | 49.36 | 217,490 | -0.41(-0.81%) |
Apr 12, 2012 | 49.55 | 50.10 | 49.09 | 49.77 | 213,848 | +0.38(+0.77%) |
Apr 11, 2012 | 48.96 | 49.57 | 48.83 | 49.39 | 249,434 | +0.78(+1.61%) |
Apr 10, 2012 | 50.59 | 50.76 | 48.35 | 48.60 | 531,755 | -2.07(-4.09%) |
Apr 09, 2012 | 50.74 | 50.77 | 50.08 | 50.67 | 243,722 | -0.52(-1.02%) |
Apr 05, 2012 | 50.94 | 51.88 | 50.74 | 51.19 | 293,617 | -0.01(-0.02%) |
Apr 04, 2012 | 51.64 | 51.64 | 50.49 | 51.20 | 377,209 | -0.93(-1.78%) |
Apr 03, 2012 | 51.13 | 52.85 | 50.76 | 52.13 | 765,543 | +1.95(+3.88%) |