Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 49.03 | 50.03 | 48.85 | 50.03 | 2,335,894 | +2.12(+4.43%) |
Jun 28, 2012 | 47.66 | 47.97 | 47.19 | 47.90 | 1,397,577 | -0.05(-0.09%) |
Jun 27, 2012 | 47.12 | 48.04 | 47.08 | 47.95 | 1,392,918 | +0.95(+2.02%) |
Jun 26, 2012 | 47.26 | 47.46 | 46.86 | 47.00 | 1,600,611 | -0.19(-0.40%) |
Jun 25, 2012 | 47.61 | 47.61 | 47.10 | 47.19 | 1,377,383 | -0.79(-1.64%) |
Jun 22, 2012 | 48.19 | 48.21 | 47.49 | 47.98 | 2,874,168 | +0.01(+0.02%) |
Jun 21, 2012 | 49.32 | 49.38 | 47.93 | 47.97 | 2,373,083 | -1.06(-2.17%) |
Jun 20, 2012 | 49.37 | 49.42 | 48.58 | 49.03 | 2,250,014 | -0.41(-0.83%) |
Jun 19, 2012 | 49.30 | 49.69 | 49.25 | 49.44 | 1,769,324 | +0.33(+0.66%) |
Jun 18, 2012 | 48.90 | 49.46 | 48.65 | 49.12 | 1,746,648 | -0.08(-0.15%) |
Jun 15, 2012 | 48.82 | 49.38 | 48.82 | 49.19 | 3,196,293 | +0.64(+1.33%) |
Jun 14, 2012 | 48.20 | 48.75 | 48.06 | 48.55 | 1,759,266 | +0.39(+0.82%) |
Jun 13, 2012 | 48.53 | 48.62 | 47.95 | 48.15 | 1,385,919 | -0.49(-1.00%) |
Jun 12, 2012 | 48.42 | 48.65 | 47.96 | 48.64 | 2,169,916 | +0.30(+0.61%) |
Jun 11, 2012 | 48.83 | 49.04 | 48.28 | 48.34 | 2,416,159 | -0.24(-0.50%) |
Jun 08, 2012 | 48.24 | 48.59 | 48.24 | 48.58 | 2,312,267 | +0.28(+0.58%) |
Jun 07, 2012 | 48.63 | 49.18 | 48.19 | 48.30 | 3,602,664 | +0.05(+0.11%) |
Jun 06, 2012 | 47.04 | 48.26 | 47.04 | 48.25 | 1,722,211 | +1.24(+2.65%) |
Jun 05, 2012 | 46.84 | 47.15 | 46.68 | 47.01 | 2,499,347 | +0.02(+0.03%) |
Jun 04, 2012 | 47.69 | 47.79 | 46.67 | 46.99 | 2,841,420 | -0.58(-1.21%) |
Jun 01, 2012 | 47.89 | 48.03 | 47.54 | 47.57 | 2,315,062 | -0.98(-2.02%) |
May 31, 2012 | 48.40 | 48.95 | 47.99 | 48.55 | 2,236,350 | +0.14(+0.28%) |
May 30, 2012 | 48.48 | 48.65 | 48.16 | 48.41 | 1,729,972 | -0.39(-0.81%) |
May 29, 2012 | 48.58 | 48.84 | 48.33 | 48.80 | 1,831,391 | +0.58(+1.21%) |
May 25, 2012 | 47.69 | 48.64 | 47.69 | 48.22 | 2,233,956 | +0.18(+0.38%) |
May 24, 2012 | 48.63 | 49.01 | 47.61 | 48.04 | 2,704,233 | -0.96(-1.97%) |
May 23, 2012 | 48.65 | 49.10 | 48.00 | 49.00 | 2,447,899 | +0.11(+0.22%) |
May 22, 2012 | 49.02 | 49.28 | 48.65 | 48.90 | 1,581,899 | -0.06(-0.12%) |
May 21, 2012 | 48.25 | 49.03 | 48.11 | 48.96 | 2,040,513 | +0.92(+1.91%) |
May 18, 2012 | 48.67 | 48.86 | 47.91 | 48.04 | 2,840,532 | -0.29(-0.60%) |
May 17, 2012 | 49.49 | 49.61 | 48.31 | 48.33 | 2,137,947 | -1.12(-2.27%) |
May 16, 2012 | 50.01 | 50.31 | 49.43 | 49.45 | 1,759,892 | -0.40(-0.81%) |
May 15, 2012 | 50.27 | 50.58 | 49.78 | 49.85 | 2,394,071 | -0.43(-0.86%) |
May 14, 2012 | 50.12 | 50.68 | 49.90 | 50.28 | 1,690,063 | -0.17(-0.35%) |
May 11, 2012 | 50.31 | 51.14 | 50.18 | 50.46 | 2,717,246 | -0.01(-0.02%) |
May 10, 2012 | 50.62 | 50.86 | 50.35 | 50.47 | 1,748,767 | +0.11(+0.21%) |
May 09, 2012 | 50.74 | 50.81 | 50.31 | 50.36 | 2,032,230 | -0.86(-1.67%) |
May 08, 2012 | 50.97 | 51.25 | 50.59 | 51.22 | 2,570,706 | +0.08(+0.16%) |
May 07, 2012 | 50.78 | 51.49 | 50.78 | 51.13 | 3,040,440 | +0.28(+0.55%) |
May 04, 2012 | 51.45 | 51.58 | 50.67 | 50.85 | 2,914,091 | -0.83(-1.61%) |
May 03, 2012 | 51.95 | 52.02 | 51.56 | 51.69 | 3,493,808 | -0.07(-0.13%) |
May 02, 2012 | 51.38 | 51.75 | 51.23 | 51.75 | 2,684,289 | +0.20(+0.38%) |
May 01, 2012 | 51.25 | 52.09 | 51.07 | 51.56 | 3,068,969 | +0.36(+0.71%) |
Apr 30, 2012 | 51.22 | 51.38 | 50.82 | 51.19 | 2,901,532 | -0.06(-0.12%) |
Apr 27, 2012 | 51.10 | 51.47 | 50.87 | 51.25 | 2,719,317 | +0.40(+0.79%) |
Apr 26, 2012 | 50.65 | 51.20 | 50.39 | 50.85 | 3,523,241 | -0.39(-0.75%) |
Apr 25, 2012 | 53.00 | 53.45 | 50.97 | 51.24 | 4,840,062 | -1.90(-3.57%) |
Apr 24, 2012 | 52.68 | 53.24 | 52.59 | 53.13 | 1,820,369 | +0.60(+1.14%) |
Apr 23, 2012 | 52.30 | 52.66 | 51.99 | 52.54 | 1,661,628 | -0.37(-0.70%) |
Apr 20, 2012 | 52.54 | 53.02 | 52.31 | 52.91 | 2,401,342 | +0.63(+1.20%) |
Apr 19, 2012 | 52.96 | 52.98 | 52.13 | 52.28 | 1,841,999 | -0.47(-0.89%) |
Apr 18, 2012 | 52.85 | 53.01 | 52.69 | 52.75 | 1,673,678 | -0.25(-0.47%) |
Apr 17, 2012 | 52.77 | 53.23 | 52.39 | 53.00 | 2,112,589 | +0.52(+0.98%) |
Apr 16, 2012 | 52.51 | 52.89 | 52.29 | 52.48 | 2,139,040 | +0.24(+0.46%) |
Apr 13, 2012 | 52.50 | 52.71 | 52.22 | 52.24 | 2,032,880 | -0.59(-1.12%) |
Apr 12, 2012 | 52.76 | 53.11 | 52.47 | 52.83 | 2,296,827 | +0.24(+0.45%) |
Apr 11, 2012 | 51.82 | 53.00 | 51.63 | 52.60 | 2,340,310 | +0.29(+0.55%) |
Apr 10, 2012 | 53.15 | 53.20 | 52.14 | 52.31 | 2,082,200 | -1.01(-1.89%) |
Apr 09, 2012 | 53.29 | 53.53 | 53.03 | 53.32 | 1,813,745 | -0.74(-1.36%) |
Apr 05, 2012 | 54.45 | 54.56 | 54.01 | 54.05 | 2,107,657 | -0.62(-1.14%) |
Apr 04, 2012 | 54.63 | 54.74 | 54.07 | 54.68 | 2,030,684 | -0.35(-0.64%) |
Apr 03, 2012 | 55.71 | 55.75 | 54.69 | 55.03 | 1,579,056 | -0.75(-1.34%) |