Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2012 | 49.10 | 49.20 | 49.05 | 49.10 | 731 | -0.10(-0.20%) |
Jun 29, 2012 | 49.10 | 49.20 | 49.05 | 49.20 | 2,678 | +0.50(+1.03%) |
Jun 28, 2012 | 48.78 | 48.78 | 48.07 | 48.70 | 1,035 | -0.24(-0.49%) |
Jun 27, 2012 | 48.20 | 48.95 | 48.20 | 48.94 | 14,952 | -0.21(-0.43%) |
Jun 26, 2012 | 48.30 | 49.15 | 48.30 | 49.15 | 26,775 | +1.05(+2.18%) |
Jun 25, 2012 | 48.65 | 48.65 | 47.86 | 48.10 | 1,902 | -1.44(-2.91%) |
Jun 22, 2012 | 49.39 | 50.05 | 49.33 | 49.54 | 1,764 | +2.44(+5.18%) |
Jun 21, 2012 | 47.45 | 47.67 | 47.10 | 47.10 | 1,808 | -0.51(-1.07%) |
Jun 20, 2012 | 48.30 | 48.30 | 47.61 | 47.61 | 26,712 | -1.34(-2.74%) |
Jun 19, 2012 | 48.30 | 49.00 | 48.30 | 48.95 | 4,425 | +0.21(+0.43%) |
Jun 18, 2012 | 48.56 | 48.74 | 48.25 | 48.74 | 2,091 | -0.04(-0.08%) |
Jun 15, 2012 | 48.48 | 48.78 | 48.48 | 48.78 | 572 | +0.48(+0.99%) |
Jun 14, 2012 | 48.25 | 48.34 | 47.71 | 48.30 | 6,333 | -0.19(-0.39%) |
Jun 13, 2012 | 47.85 | 48.49 | 47.85 | 48.49 | 4,951 | -1.10(-2.22%) |
Jun 12, 2012 | 48.75 | 49.61 | 48.75 | 49.59 | 18,668 | +0.59(+1.20%) |
Jun 11, 2012 | 49.60 | 49.80 | 49.00 | 49.00 | 21,210 | -0.20(-0.41%) |
Jun 08, 2012 | 48.07 | 49.20 | 48.01 | 49.20 | 6,480 | +0.32(+0.65%) |
Jun 07, 2012 | 49.19 | 49.19 | 48.88 | 48.88 | 2,080 | -0.48(-0.97%) |
Jun 06, 2012 | 49.25 | 49.54 | 48.95 | 49.36 | 1,702 | +1.91(+4.03%) |
Jun 05, 2012 | 47.88 | 47.90 | 47.45 | 47.45 | 1,284 | -0.30(-0.63%) |
Jun 04, 2012 | 47.40 | 47.75 | 47.40 | 47.75 | 1,796 | -0.05(-0.10%) |
Jun 01, 2012 | 47.23 | 47.80 | 47.23 | 47.80 | 2,643 | -0.45(-0.93%) |
May 31, 2012 | 48.95 | 48.95 | 48.25 | 48.25 | 1,209 | -0.90(-1.83%) |
May 30, 2012 | 49.54 | 49.54 | 48.76 | 49.15 | 3,653 | -0.50(-1.01%) |
May 29, 2012 | 49.40 | 49.87 | 49.20 | 49.65 | 3,694 | +0.45(+0.91%) |
May 25, 2012 | 49.19 | 49.20 | 48.95 | 49.20 | 1,496 | -1.23(-2.44%) |
May 24, 2012 | 50.11 | 50.45 | 50.06 | 50.43 | 3,281 | +0.23(+0.46%) |
May 23, 2012 | 50.17 | 50.24 | 49.65 | 50.20 | 5,360 | -0.08(-0.16%) |
May 22, 2012 | 49.69 | 50.28 | 49.69 | 50.28 | 5,368 | +0.13(+0.26%) |
May 21, 2012 | 50.16 | 50.24 | 49.59 | 50.15 | 11,530 | +0.47(+0.95%) |
May 18, 2012 | 49.45 | 49.90 | 49.21 | 49.68 | 5,963 | +0.28(+0.57%) |
May 17, 2012 | 49.78 | 49.80 | 49.25 | 49.40 | 10,923 | -0.24(-0.48%) |
May 16, 2012 | 49.95 | 50.40 | 49.60 | 49.64 | 18,457 | -0.01(-0.02%) |
May 15, 2012 | 50.16 | 50.16 | 49.34 | 49.65 | 6,990 | +0.00(+0.00%) |
May 14, 2012 | 49.25 | 49.65 | 49.20 | 49.65 | 2,530 | +1.24(+2.56%) |
May 11, 2012 | 48.15 | 48.53 | 48.15 | 48.41 | 6,065 | -0.09(-0.19%) |
May 10, 2012 | 48.50 | 48.50 | 48.33 | 48.50 | 1,984 | -0.04(-0.08%) |
May 09, 2012 | 48.26 | 48.54 | 47.90 | 48.54 | 2,664 | -0.13(-0.27%) |
May 08, 2012 | 48.77 | 48.94 | 48.65 | 48.67 | 2,972 | -0.83(-1.68%) |
May 07, 2012 | 48.98 | 49.50 | 48.98 | 49.50 | 7,511 | +0.35(+0.71%) |
May 04, 2012 | 49.35 | 49.61 | 49.00 | 49.15 | 16,939 | -0.05(-0.10%) |
May 03, 2012 | 49.66 | 49.75 | 49.20 | 49.20 | 27,757 | -0.65(-1.30%) |
May 02, 2012 | 50.30 | 50.30 | 49.78 | 49.85 | 22,125 | -0.20(-0.40%) |
May 01, 2012 | 49.90 | 50.05 | 49.66 | 50.05 | 8,066 | +0.10(+0.20%) |
Apr 30, 2012 | 49.25 | 49.98 | 49.25 | 49.95 | 1,942 | -0.20(-0.40%) |
Apr 27, 2012 | 49.70 | 50.15 | 49.70 | 50.15 | 1,425 | -0.20(-0.40%) |
Apr 26, 2012 | 50.00 | 50.35 | 49.85 | 50.35 | 2,521 | +0.55(+1.10%) |
Apr 25, 2012 | 49.95 | 50.00 | 49.75 | 49.80 | 4,117 | -0.10(-0.20%) |
Apr 24, 2012 | 49.75 | 50.00 | 49.64 | 49.90 | 9,733 | +0.10(+0.20%) |
Apr 23, 2012 | 50.18 | 50.26 | 49.80 | 49.80 | 1,700 | -0.71(-1.41%) |
Apr 20, 2012 | 51.12 | 51.12 | 50.41 | 50.51 | 1,865 | -0.94(-1.83%) |
Apr 19, 2012 | 51.75 | 51.75 | 51.45 | 51.45 | 1,123 | -0.10(-0.19%) |
Apr 18, 2012 | 52.12 | 52.12 | 51.55 | 51.55 | 4,275 | -0.65(-1.25%) |
Apr 17, 2012 | 51.60 | 52.20 | 51.60 | 52.20 | 540 | +0.00(+0.00%) |
Apr 16, 2012 | 52.25 | 52.40 | 52.00 | 52.20 | 9,180 | +0.35(+0.68%) |
Apr 13, 2012 | 52.45 | 52.45 | 51.85 | 51.85 | 2,354 | -0.16(-0.31%) |
Apr 12, 2012 | 51.70 | 52.60 | 51.70 | 52.01 | 5,512 | +0.88(+1.72%) |
Apr 11, 2012 | 51.30 | 51.40 | 51.11 | 51.13 | 2,752 | -0.37(-0.72%) |
Apr 10, 2012 | 51.75 | 51.75 | 51.16 | 51.50 | 6,216 | +0.35(+0.68%) |
Apr 09, 2012 | 50.71 | 51.40 | 50.71 | 51.15 | 2,231 | -0.67(-1.29%) |
Apr 05, 2012 | 51.96 | 51.96 | 51.70 | 51.82 | 2,621 | +0.32(+0.62%) |
Apr 04, 2012 | 51.50 | 51.50 | 51.00 | 51.50 | 1,487 | +0.00(+0.00%) |
Apr 03, 2012 | 51.65 | 52.00 | 50.91 | 51.50 | 11,294 | +0.40(+0.78%) |