Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 46.49 | 46.49 | 46.49 | 0 | -0.04(-0.09%) | |
Jun 28, 2012 | 46.91 | 46.91 | 46.35 | 46.53 | 49,003 | -0.51(-1.08%) |
Jun 27, 2012 | 46.43 | 47.08 | 46.31 | 47.04 | 62,212 | +0.62(+1.34%) |
Jun 26, 2012 | 45.85 | 46.44 | 45.80 | 46.42 | 45,474 | +0.48(+1.04%) |
Jun 25, 2012 | 46.52 | 46.67 | 45.80 | 45.94 | 39,167 | -1.01(-2.15%) |
Jun 22, 2012 | 46.55 | 47.00 | 46.55 | 46.95 | 50,971 | +0.34(+0.73%) |
Jun 21, 2012 | 47.00 | 47.13 | 46.55 | 46.61 | 109,025 | -0.57(-1.21%) |
Jun 20, 2012 | 46.79 | 47.35 | 46.73 | 47.18 | 73,618 | +0.54(+1.16%) |
Jun 19, 2012 | 46.63 | 46.94 | 46.45 | 46.64 | 61,014 | -0.03(-0.06%) |
Jun 18, 2012 | 46.28 | 46.67 | 46.12 | 46.67 | 77,500 | +0.39(+0.84%) |
Jun 15, 2012 | 46.18 | 46.34 | 45.51 | 46.28 | 49,379 | +0.16(+0.35%) |
Jun 14, 2012 | 45.74 | 46.20 | 45.69 | 46.12 | 93,489 | +0.43(+0.94%) |
Jun 13, 2012 | 45.50 | 45.89 | 45.43 | 45.69 | 142,966 | -0.26(-0.57%) |
Jun 12, 2012 | 45.30 | 45.99 | 45.18 | 45.95 | 115,819 | +0.67(+1.48%) |
Jun 11, 2012 | 44.21 | 45.50 | 44.21 | 45.28 | 140,203 | +1.47(+3.36%) |
Jun 08, 2012 | 43.85 | 44.65 | 43.28 | 43.81 | 77,721 | -0.01(-0.02%) |
Jun 07, 2012 | 42.78 | 43.98 | 42.77 | 43.82 | 82,497 | +1.47(+3.47%) |
Jun 06, 2012 | 42.99 | 43.14 | 41.30 | 42.35 | 400,312 | +1.11(+2.69%) |
Jun 05, 2012 | 41.00 | 41.30 | 40.76 | 41.24 | 46,637 | +0.34(+0.83%) |
Jun 04, 2012 | 41.05 | 41.48 | 40.67 | 40.90 | 39,765 | -0.41(-0.99%) |
Jun 02, 2012 | 42.85 | 42.85 | 41.31 | 41.31 | 44,892 | +0.00(+0.00%) |
Jun 01, 2012 | 42.85 | 42.85 | 41.31 | 41.31 | 44,892 | -1.54(-3.59%) |
May 31, 2012 | 42.45 | 42.90 | 42.20 | 42.85 | 50,481 | +0.51(+1.20%) |
May 30, 2012 | 43.08 | 43.08 | 42.30 | 42.34 | 25,139 | -0.94(-2.17%) |
May 29, 2012 | 42.80 | 43.28 | 42.71 | 43.28 | 49,953 | +0.51(+1.19%) |
May 28, 2012 | 42.50 | 42.90 | 42.50 | 42.77 | 15,484 | +0.29(+0.68%) |
May 25, 2012 | 42.18 | 42.59 | 42.18 | 42.48 | 22,605 | +0.38(+0.90%) |
May 24, 2012 | 41.99 | 42.27 | 41.96 | 42.10 | 25,148 | +0.20(+0.48%) |
May 23, 2012 | 41.41 | 42.00 | 41.35 | 41.90 | 36,637 | +0.42(+1.01%) |
May 22, 2012 | 41.59 | 41.62 | 41.22 | 41.48 | 73,942 | +0.37(+0.90%) |
May 18, 2012 | 41.11 | 41.11 | 41.11 | 0 | +0.07(+0.17%) | |
May 17, 2012 | 41.13 | 41.40 | 40.66 | 41.04 | 76,672 | -0.06(-0.15%) |
May 16, 2012 | 41.40 | 41.85 | 41.09 | 41.10 | 34,318 | -0.23(-0.56%) |
May 15, 2012 | 42.57 | 42.75 | 41.15 | 41.33 | 66,989 | -1.24(-2.91%) |
May 14, 2012 | 42.66 | 42.78 | 42.20 | 42.57 | 50,357 | -0.09(-0.21%) |
May 11, 2012 | 42.95 | 43.08 | 42.66 | 42.66 | 18,106 | -0.29(-0.68%) |
May 10, 2012 | 42.72 | 43.28 | 42.70 | 42.95 | 26,109 | +0.39(+0.92%) |
May 09, 2012 | 42.47 | 42.71 | 42.16 | 42.56 | 69,983 | -0.20(-0.47%) |
May 08, 2012 | 43.16 | 43.20 | 42.28 | 42.76 | 46,027 | -0.25(-0.58%) |
May 07, 2012 | 42.79 | 43.38 | 42.68 | 43.01 | 171,359 | +0.22(+0.51%) |
May 04, 2012 | 44.13 | 44.13 | 42.70 | 42.79 | 74,704 | -1.28(-2.90%) |
May 03, 2012 | 44.30 | 44.30 | 44.00 | 44.07 | 73,577 | -0.12(-0.27%) |
May 02, 2012 | 44.33 | 44.51 | 44.12 | 44.19 | 54,404 | -0.23(-0.52%) |
May 01, 2012 | 44.04 | 44.50 | 44.04 | 44.42 | 51,744 | +0.39(+0.89%) |
Apr 30, 2012 | 44.43 | 44.46 | 44.02 | 44.03 | 56,072 | -0.41(-0.92%) |
Apr 27, 2012 | 44.09 | 44.47 | 44.09 | 44.44 | 13,194 | +0.33(+0.75%) |
Apr 26, 2012 | 44.10 | 44.48 | 44.01 | 44.11 | 32,088 | +0.05(+0.11%) |
Apr 25, 2012 | 44.21 | 44.29 | 44.02 | 44.06 | 25,631 | -0.12(-0.27%) |
Apr 24, 2012 | 44.51 | 44.68 | 44.00 | 44.18 | 74,983 | -0.35(-0.79%) |
Apr 23, 2012 | 44.54 | 44.75 | 44.44 | 44.53 | 26,920 | -0.02(-0.04%) |
Apr 20, 2012 | 44.78 | 44.78 | 44.45 | 44.55 | 55,875 | +0.04(+0.09%) |
Apr 19, 2012 | 44.76 | 44.86 | 44.51 | 44.51 | 50,168 | -0.17(-0.38%) |
Apr 18, 2012 | 44.70 | 44.92 | 44.54 | 44.68 | 77,470 | -0.07(-0.16%) |
Apr 17, 2012 | 44.71 | 44.89 | 44.71 | 44.75 | 56,020 | +0.09(+0.20%) |
Apr 16, 2012 | 45.28 | 45.41 | 44.63 | 44.66 | 129,974 | -0.54(-1.19%) |
Apr 13, 2012 | 45.31 | 45.40 | 45.06 | 45.20 | 121,229 | -0.06(-0.13%) |
Apr 12, 2012 | 44.88 | 45.35 | 44.88 | 45.26 | 120,910 | +0.31(+0.69%) |
Apr 11, 2012 | 44.94 | 45.22 | 44.83 | 44.95 | 45,715 | +0.15(+0.33%) |
Apr 10, 2012 | 45.11 | 45.42 | 44.77 | 44.80 | 106,954 | -0.47(-1.04%) |
Apr 09, 2012 | 45.46 | 45.46 | 45.17 | 45.27 | 35,924 | -0.15(-0.33%) |
Apr 05, 2012 | 45.71 | 45.79 | 45.31 | 45.42 | 77,486 | -0.48(-1.05%) |
Apr 04, 2012 | 45.90 | 45.97 | 45.69 | 45.90 | 70,954 | +0.00(+0.00%) |
Apr 03, 2012 | 46.00 | 46.00 | 45.83 | 45.90 | 60,859 | -0.15(-0.33%) |