Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 40.09 | 40.23 | 39.36 | 39.95 | 468,386 | +0.44(+1.13%) |
Jun 28, 2012 | 40.37 | 40.37 | 38.77 | 39.51 | 598,623 | -0.90(-2.22%) |
Jun 27, 2012 | 40.87 | 41.09 | 40.31 | 40.41 | 525,152 | -0.58(-1.43%) |
Jun 26, 2012 | 43.70 | 43.77 | 40.55 | 40.99 | 687,110 | -2.74(-6.26%) |
Jun 25, 2012 | 44.42 | 44.60 | 43.50 | 43.73 | 196,289 | -0.86(-1.94%) |
Jun 22, 2012 | 45.21 | 45.23 | 44.54 | 44.59 | 1,045,992 | -0.19(-0.43%) |
Jun 21, 2012 | 45.42 | 45.73 | 44.69 | 44.78 | 250,353 | -0.52(-1.15%) |
Jun 20, 2012 | 45.34 | 46.04 | 44.76 | 45.31 | 275,246 | -0.10(-0.21%) |
Jun 19, 2012 | 45.89 | 46.26 | 45.31 | 45.40 | 443,315 | -0.51(-1.10%) |
Jun 18, 2012 | 45.74 | 46.40 | 45.74 | 45.91 | 168,771 | +0.03(+0.06%) |
Jun 15, 2012 | 45.80 | 46.36 | 45.71 | 45.88 | 318,196 | -0.24(-0.51%) |
Jun 14, 2012 | 46.17 | 46.46 | 45.58 | 46.12 | 223,315 | -0.13(-0.28%) |
Jun 13, 2012 | 46.09 | 46.74 | 45.88 | 46.25 | 201,946 | +0.12(+0.26%) |
Jun 12, 2012 | 46.72 | 47.30 | 46.08 | 46.13 | 337,543 | -0.55(-1.18%) |
Jun 11, 2012 | 47.41 | 47.72 | 46.67 | 46.67 | 277,313 | -0.46(-0.98%) |
Jun 08, 2012 | 47.08 | 47.32 | 46.91 | 47.14 | 273,085 | +0.01(+0.02%) |
Jun 07, 2012 | 47.29 | 47.64 | 47.06 | 47.13 | 327,061 | +0.07(+0.15%) |
Jun 06, 2012 | 47.21 | 47.42 | 46.91 | 47.06 | 483,933 | -0.03(-0.07%) |
Jun 05, 2012 | 46.79 | 47.25 | 46.65 | 47.09 | 288,280 | +0.09(+0.19%) |
Jun 04, 2012 | 47.08 | 47.26 | 46.72 | 47.01 | 355,590 | +0.00(+0.00%) |
Jun 01, 2012 | 47.49 | 48.10 | 46.83 | 47.01 | 441,289 | -0.90(-1.87%) |
May 31, 2012 | 46.82 | 48.67 | 46.65 | 47.90 | 958,402 | +1.29(+2.77%) |
May 30, 2012 | 46.41 | 48.28 | 45.36 | 46.61 | 725,240 | +0.70(+1.52%) |
May 29, 2012 | 47.96 | 48.71 | 44.36 | 45.92 | 650,416 | -1.44(-3.04%) |
May 25, 2012 | 46.41 | 47.42 | 46.28 | 47.35 | 198,220 | +0.84(+1.80%) |
May 24, 2012 | 46.93 | 47.39 | 45.65 | 46.52 | 326,877 | -0.19(-0.41%) |
May 23, 2012 | 46.87 | 47.08 | 45.97 | 46.71 | 193,585 | -0.29(-0.61%) |
May 22, 2012 | 46.13 | 47.62 | 46.08 | 47.00 | 258,104 | +0.77(+1.66%) |
May 21, 2012 | 45.66 | 46.25 | 45.37 | 46.23 | 216,918 | +0.50(+1.09%) |
May 18, 2012 | 46.11 | 46.11 | 45.36 | 45.73 | 190,059 | -0.51(-1.11%) |
May 17, 2012 | 47.17 | 47.22 | 46.24 | 46.25 | 111,431 | -0.87(-1.85%) |
May 16, 2012 | 46.32 | 47.35 | 46.22 | 47.12 | 230,575 | +1.06(+2.29%) |
May 15, 2012 | 45.67 | 46.33 | 45.51 | 46.06 | 135,408 | +0.27(+0.59%) |
May 14, 2012 | 45.58 | 46.20 | 45.42 | 45.79 | 106,735 | -0.10(-0.21%) |
May 11, 2012 | 45.96 | 46.34 | 45.59 | 45.89 | 132,581 | -0.17(-0.36%) |
May 10, 2012 | 45.24 | 46.79 | 45.24 | 46.06 | 229,855 | +0.92(+2.05%) |
May 09, 2012 | 44.31 | 45.43 | 44.31 | 45.13 | 86,004 | -0.08(-0.17%) |
May 08, 2012 | 44.56 | 45.32 | 44.29 | 45.21 | 102,205 | +0.50(+1.11%) |
May 07, 2012 | 44.34 | 45.11 | 44.09 | 44.71 | 92,931 | +0.23(+0.51%) |
May 04, 2012 | 43.86 | 44.97 | 43.86 | 44.49 | 294,851 | +0.52(+1.19%) |
May 03, 2012 | 44.32 | 44.32 | 43.73 | 43.96 | 112,640 | -0.29(-0.65%) |
May 02, 2012 | 44.22 | 44.52 | 43.90 | 44.25 | 240,583 | +0.01(+0.02%) |
May 01, 2012 | 44.81 | 45.05 | 44.11 | 44.24 | 208,774 | -0.61(-1.36%) |
Apr 30, 2012 | 45.72 | 45.72 | 44.74 | 44.85 | 367,012 | -1.03(-2.25%) |
Apr 27, 2012 | 45.65 | 46.04 | 45.22 | 45.88 | 202,742 | +0.49(+1.07%) |
Apr 26, 2012 | 44.63 | 45.52 | 44.50 | 45.40 | 107,512 | +0.57(+1.28%) |
Apr 25, 2012 | 45.10 | 45.37 | 44.45 | 44.82 | 215,367 | +0.10(+0.23%) |
Apr 24, 2012 | 43.51 | 45.08 | 43.51 | 44.72 | 487,870 | +1.42(+3.27%) |
Apr 23, 2012 | 43.96 | 44.18 | 43.09 | 43.30 | 199,117 | -1.25(-2.81%) |
Apr 20, 2012 | 44.81 | 44.81 | 44.07 | 44.55 | 145,166 | +0.28(+0.63%) |
Apr 19, 2012 | 44.37 | 44.75 | 43.90 | 44.28 | 195,634 | -0.17(-0.39%) |
Apr 18, 2012 | 44.51 | 44.85 | 44.25 | 44.45 | 111,044 | -0.38(-0.85%) |
Apr 17, 2012 | 44.41 | 45.14 | 44.41 | 44.83 | 226,881 | +0.52(+1.18%) |
Apr 16, 2012 | 44.02 | 44.65 | 43.92 | 44.31 | 137,532 | +0.45(+1.03%) |
Apr 13, 2012 | 43.89 | 44.34 | 43.77 | 43.86 | 172,558 | -0.28(-0.63%) |
Apr 12, 2012 | 44.00 | 44.81 | 43.80 | 44.14 | 285,138 | +0.27(+0.61%) |
Apr 11, 2012 | 43.96 | 44.18 | 43.52 | 43.87 | 194,648 | +0.21(+0.48%) |
Apr 10, 2012 | 44.31 | 44.59 | 43.62 | 43.66 | 217,675 | -0.64(-1.45%) |
Apr 09, 2012 | 44.42 | 44.57 | 43.93 | 44.30 | 151,744 | -0.71(-1.58%) |
Apr 05, 2012 | 45.34 | 45.70 | 44.71 | 45.01 | 159,418 | -0.56(-1.22%) |
Apr 04, 2012 | 45.65 | 46.02 | 45.17 | 45.57 | 171,299 | -0.56(-1.22%) |
Apr 03, 2012 | 46.16 | 46.94 | 46.08 | 46.14 | 169,124 | -0.24(-0.52%) |