Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 47.33 | 48.11 | 47.04 | 47.69 | 13,835,495 | +1.61(+3.49%) |
Jun 28, 2012 | 45.17 | 46.20 | 44.97 | 46.08 | 11,919,444 | +0.92(+2.03%) |
Jun 27, 2012 | 44.16 | 45.41 | 44.09 | 45.16 | 12,366,005 | +1.32(+3.02%) |
Jun 26, 2012 | 44.21 | 44.42 | 43.44 | 43.84 | 13,951,681 | -0.29(-0.65%) |
Jun 25, 2012 | 44.64 | 44.77 | 43.85 | 44.13 | 14,106,356 | -1.10(-2.44%) |
Jun 22, 2012 | 46.16 | 46.34 | 44.97 | 45.23 | 16,506,947 | -0.73(-1.60%) |
Jun 21, 2012 | 47.91 | 48.10 | 45.87 | 45.97 | 12,875,547 | -2.19(-4.55%) |
Jun 20, 2012 | 49.10 | 49.40 | 47.76 | 48.16 | 12,677,511 | -1.18(-2.40%) |
Jun 19, 2012 | 49.31 | 49.73 | 48.93 | 49.34 | 7,169,155 | +0.45(+0.92%) |
Jun 18, 2012 | 48.12 | 49.01 | 48.05 | 48.89 | 9,047,519 | +0.06(+0.12%) |
Jun 15, 2012 | 48.60 | 49.06 | 48.13 | 48.83 | 13,016,849 | +0.79(+1.65%) |
Jun 14, 2012 | 47.12 | 48.19 | 46.91 | 48.04 | 8,092,181 | +1.05(+2.24%) |
Jun 13, 2012 | 47.37 | 48.17 | 46.65 | 46.99 | 9,233,074 | -0.72(-1.51%) |
Jun 12, 2012 | 47.36 | 47.86 | 46.87 | 47.71 | 8,570,909 | +0.63(+1.34%) |
Jun 11, 2012 | 48.13 | 48.29 | 46.97 | 47.08 | 10,539,945 | -0.35(-0.73%) |
Jun 08, 2012 | 46.99 | 47.54 | 46.17 | 47.42 | 9,198,632 | +0.08(+0.17%) |
Jun 07, 2012 | 48.32 | 48.86 | 47.10 | 47.34 | 11,118,687 | -0.12(-0.25%) |
Jun 06, 2012 | 46.43 | 47.57 | 46.24 | 47.46 | 16,559,458 | +1.73(+3.78%) |
Jun 05, 2012 | 45.50 | 46.49 | 45.22 | 45.73 | 9,652,753 | +0.02(+0.05%) |
Jun 04, 2012 | 45.63 | 45.77 | 44.64 | 45.71 | 16,339,030 | +0.10(+0.23%) |
Jun 01, 2012 | 45.28 | 46.07 | 44.74 | 45.61 | 16,647,042 | -0.87(-1.87%) |
May 31, 2012 | 46.88 | 47.03 | 44.99 | 46.47 | 20,481,950 | -0.68(-1.45%) |
May 30, 2012 | 48.54 | 48.55 | 46.88 | 47.16 | 13,327,008 | -2.05(-4.16%) |
May 29, 2012 | 48.34 | 49.85 | 48.31 | 49.20 | 9,613,555 | +1.34(+2.80%) |
May 25, 2012 | 47.94 | 48.54 | 47.64 | 47.86 | 8,442,340 | -0.32(-0.67%) |
May 24, 2012 | 49.45 | 49.50 | 47.64 | 48.19 | 12,091,771 | -0.97(-1.98%) |
May 23, 2012 | 48.02 | 49.22 | 47.49 | 49.16 | 9,447,313 | +0.57(+1.17%) |
May 22, 2012 | 49.08 | 49.59 | 48.18 | 48.59 | 11,168,265 | -0.26(-0.54%) |
May 21, 2012 | 47.43 | 48.92 | 46.99 | 48.85 | 10,538,940 | +1.98(+4.21%) |
May 18, 2012 | 47.50 | 48.15 | 46.74 | 46.88 | 12,691,528 | -0.50(-1.07%) |
May 17, 2012 | 47.23 | 48.04 | 46.94 | 47.38 | 12,673,985 | -0.04(-0.09%) |
May 16, 2012 | 48.12 | 49.03 | 46.98 | 47.42 | 13,747,498 | -0.52(-1.08%) |
May 15, 2012 | 49.30 | 49.48 | 47.77 | 47.94 | 10,564,658 | -1.27(-2.57%) |
May 14, 2012 | 49.63 | 49.63 | 48.92 | 49.21 | 9,376,266 | -1.13(-2.25%) |
May 11, 2012 | 50.37 | 51.33 | 50.24 | 50.34 | 7,065,705 | -0.47(-0.92%) |
May 10, 2012 | 51.59 | 52.09 | 50.64 | 50.81 | 7,960,061 | -0.15(-0.29%) |
May 09, 2012 | 50.67 | 51.65 | 50.30 | 50.96 | 9,964,504 | -0.55(-1.07%) |
May 08, 2012 | 51.16 | 51.66 | 50.03 | 51.51 | 11,644,427 | -0.15(-0.30%) |
May 07, 2012 | 51.08 | 52.03 | 50.75 | 51.66 | 7,627,629 | +0.47(+0.91%) |
May 04, 2012 | 52.60 | 52.60 | 50.82 | 51.19 | 13,164,118 | -1.94(-3.65%) |
May 03, 2012 | 54.30 | 54.36 | 52.82 | 53.13 | 9,270,227 | -1.14(-2.10%) |
May 02, 2012 | 54.49 | 54.65 | 54.02 | 54.27 | 8,379,911 | -0.70(-1.28%) |
May 01, 2012 | 54.27 | 55.75 | 54.00 | 54.98 | 9,266,277 | +0.72(+1.34%) |
Apr 30, 2012 | 53.67 | 54.35 | 53.67 | 54.25 | 6,857,172 | +0.14(+0.26%) |
Apr 27, 2012 | 54.54 | 54.68 | 53.78 | 54.11 | 8,857,517 | -0.22(-0.40%) |
Apr 26, 2012 | 54.05 | 54.68 | 53.61 | 54.33 | 9,647,985 | -0.15(-0.28%) |
Apr 25, 2012 | 53.89 | 54.82 | 53.53 | 54.49 | 14,770,566 | +1.28(+2.41%) |
Apr 24, 2012 | 52.32 | 53.78 | 52.09 | 53.20 | 12,319,808 | +1.11(+2.14%) |
Apr 23, 2012 | 51.79 | 52.87 | 51.14 | 52.09 | 13,741,899 | -0.37(-0.71%) |
Apr 20, 2012 | 53.22 | 54.53 | 52.40 | 52.47 | 26,630,124 | +1.39(+2.72%) |
Apr 19, 2012 | 51.31 | 52.14 | 50.76 | 51.08 | 12,390,124 | -0.10(-0.19%) |
Apr 18, 2012 | 50.76 | 51.81 | 50.69 | 51.17 | 10,455,233 | +0.42(+0.84%) |
Apr 17, 2012 | 50.22 | 50.97 | 50.12 | 50.75 | 11,269,265 | +1.40(+2.83%) |
Apr 16, 2012 | 50.31 | 50.55 | 49.29 | 49.35 | 9,362,845 | -0.69(-1.37%) |
Apr 13, 2012 | 51.16 | 51.37 | 49.99 | 50.04 | 10,333,977 | -1.43(-2.79%) |
Apr 12, 2012 | 50.09 | 51.53 | 49.88 | 51.47 | 12,441,824 | +1.62(+3.26%) |
Apr 11, 2012 | 50.30 | 50.42 | 49.76 | 49.85 | 12,183,640 | +0.63(+1.28%) |
Apr 10, 2012 | 49.29 | 49.80 | 48.62 | 49.22 | 15,051,359 | -0.24(-0.49%) |
Apr 09, 2012 | 49.39 | 50.23 | 49.21 | 49.46 | 8,815,907 | -0.61(-1.21%) |
Apr 05, 2012 | 50.15 | 50.78 | 49.96 | 50.07 | 10,888,285 | -0.20(-0.39%) |
Apr 04, 2012 | 50.35 | 50.92 | 49.93 | 50.26 | 9,227,249 | -0.76(-1.49%) |
Apr 03, 2012 | 51.59 | 51.70 | 50.48 | 51.02 | 13,794,561 | -0.08(-0.16%) |