Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 45.20 | 46.33 | 45.20 | 46.01 | 1,666,097 | +1.07(+2.38%) |
Jun 28, 2012 | 44.12 | 44.97 | 43.85 | 44.94 | 1,277,459 | +0.59(+1.32%) |
Jun 27, 2012 | 43.86 | 44.46 | 43.53 | 44.35 | 1,049,241 | +0.72(+1.65%) |
Jun 26, 2012 | 43.18 | 43.78 | 43.08 | 43.64 | 1,146,584 | +0.49(+1.14%) |
Jun 25, 2012 | 43.33 | 43.36 | 42.88 | 43.14 | 1,473,853 | -0.36(-0.83%) |
Jun 22, 2012 | 43.78 | 43.87 | 43.32 | 43.50 | 2,661,275 | -0.18(-0.40%) |
Jun 21, 2012 | 44.79 | 44.82 | 43.58 | 43.68 | 1,631,939 | -1.03(-2.30%) |
Jun 20, 2012 | 43.38 | 45.51 | 43.29 | 44.71 | 3,819,035 | +1.42(+3.27%) |
Jun 19, 2012 | 42.90 | 43.45 | 42.90 | 43.29 | 1,407,054 | +0.55(+1.29%) |
Jun 18, 2012 | 42.36 | 42.83 | 42.34 | 42.74 | 847,180 | +0.10(+0.24%) |
Jun 15, 2012 | 42.81 | 42.83 | 42.36 | 42.64 | 1,287,922 | -0.18(-0.43%) |
Jun 14, 2012 | 42.79 | 42.93 | 42.51 | 42.82 | 1,043,807 | +0.00(+0.00%) |
Jun 13, 2012 | 43.15 | 43.21 | 42.69 | 42.82 | 705,347 | -0.32(-0.75%) |
Jun 12, 2012 | 42.90 | 43.34 | 42.70 | 43.14 | 1,231,441 | +0.36(+0.84%) |
Jun 11, 2012 | 43.75 | 43.90 | 42.78 | 42.79 | 1,295,659 | -0.71(-1.64%) |
Jun 08, 2012 | 43.78 | 43.78 | 43.28 | 43.50 | 1,033,703 | -0.50(-1.13%) |
Jun 07, 2012 | 44.46 | 44.51 | 43.86 | 44.00 | 1,103,538 | -0.01(-0.02%) |
Jun 06, 2012 | 43.12 | 44.01 | 42.94 | 44.00 | 1,313,930 | +1.23(+2.88%) |
Jun 05, 2012 | 42.33 | 42.87 | 42.16 | 42.77 | 1,533,449 | +0.36(+0.85%) |
Jun 04, 2012 | 42.68 | 42.77 | 41.88 | 42.41 | 1,086,208 | -0.29(-0.67%) |
Jun 01, 2012 | 43.12 | 43.18 | 42.54 | 42.70 | 1,440,450 | -0.94(-2.15%) |
May 31, 2012 | 44.03 | 44.03 | 43.50 | 43.64 | 1,358,622 | -0.38(-0.87%) |
May 30, 2012 | 44.85 | 44.90 | 43.90 | 44.02 | 1,895,747 | -1.33(-2.94%) |
May 29, 2012 | 45.25 | 45.70 | 44.94 | 45.35 | 2,092,005 | +0.57(+1.28%) |
May 25, 2012 | 44.36 | 44.79 | 44.24 | 44.78 | 1,065,666 | +0.42(+0.94%) |
May 24, 2012 | 44.41 | 44.57 | 44.08 | 44.36 | 1,051,646 | -0.07(-0.16%) |
May 23, 2012 | 44.97 | 45.15 | 44.02 | 44.44 | 1,881,919 | +0.45(+1.03%) |
May 22, 2012 | 44.63 | 44.68 | 43.74 | 43.98 | 1,163,966 | -0.48(-1.07%) |
May 21, 2012 | 43.81 | 44.58 | 43.75 | 44.46 | 1,025,339 | +0.62(+1.41%) |
May 18, 2012 | 44.45 | 44.78 | 43.74 | 43.84 | 1,491,441 | -0.60(-1.35%) |
May 17, 2012 | 44.75 | 45.24 | 44.41 | 44.44 | 1,221,572 | -0.32(-0.70%) |
May 16, 2012 | 44.94 | 45.47 | 44.60 | 44.76 | 1,198,326 | -0.15(-0.34%) |
May 15, 2012 | 45.51 | 45.58 | 44.67 | 44.91 | 1,891,709 | -0.75(-1.65%) |
May 14, 2012 | 45.45 | 46.01 | 45.37 | 45.66 | 1,622,673 | -0.48(-1.04%) |
May 11, 2012 | 46.41 | 46.99 | 46.12 | 46.15 | 1,893,939 | -0.91(-1.92%) |
May 10, 2012 | 47.47 | 47.61 | 46.93 | 47.05 | 1,503,793 | -0.25(-0.52%) |
May 09, 2012 | 46.74 | 47.63 | 46.36 | 47.30 | 1,886,357 | +0.15(+0.31%) |
May 08, 2012 | 46.56 | 47.20 | 46.28 | 47.15 | 2,051,971 | +0.65(+1.40%) |
May 07, 2012 | 46.74 | 47.22 | 46.43 | 46.50 | 1,847,746 | -0.61(-1.30%) |
May 04, 2012 | 47.18 | 47.37 | 46.66 | 47.12 | 1,464,984 | -0.19(-0.40%) |
May 03, 2012 | 47.61 | 47.69 | 47.14 | 47.31 | 1,986,055 | -0.17(-0.35%) |
May 02, 2012 | 47.87 | 47.91 | 47.45 | 47.48 | 1,338,524 | -0.46(-0.96%) |
May 01, 2012 | 47.30 | 48.29 | 47.18 | 47.94 | 2,229,844 | +0.83(+1.75%) |
Apr 30, 2012 | 47.15 | 47.27 | 46.88 | 47.11 | 1,414,181 | +0.00(+0.00%) |
Apr 27, 2012 | 47.58 | 47.80 | 46.84 | 47.11 | 2,842,216 | -0.87(-1.81%) |
Apr 26, 2012 | 47.11 | 48.23 | 46.47 | 47.98 | 6,019,413 | -1.28(-2.59%) |
Apr 25, 2012 | 48.99 | 49.42 | 48.61 | 49.26 | 1,810,836 | +0.87(+1.80%) |
Apr 24, 2012 | 47.89 | 48.74 | 47.85 | 48.39 | 1,834,851 | +0.50(+1.04%) |
Apr 23, 2012 | 48.22 | 48.31 | 47.80 | 47.89 | 2,459,203 | -0.50(-1.03%) |
Apr 20, 2012 | 48.84 | 48.88 | 48.34 | 48.39 | 1,826,529 | -0.35(-0.72%) |
Apr 19, 2012 | 49.62 | 49.62 | 48.56 | 48.74 | 2,098,923 | -0.80(-1.61%) |
Apr 18, 2012 | 49.32 | 49.62 | 48.80 | 49.53 | 1,255,711 | +0.23(+0.46%) |
Apr 17, 2012 | 49.37 | 49.42 | 48.59 | 49.31 | 2,140,966 | +0.08(+0.16%) |
Apr 16, 2012 | 49.67 | 49.94 | 49.10 | 49.23 | 1,533,014 | -0.43(-0.87%) |
Apr 13, 2012 | 50.03 | 50.11 | 49.38 | 49.66 | 1,022,099 | -0.31(-0.61%) |
Apr 12, 2012 | 49.44 | 50.16 | 49.34 | 49.97 | 1,272,249 | +0.51(+1.03%) |
Apr 11, 2012 | 49.40 | 49.67 | 49.15 | 49.45 | 1,008,483 | +0.65(+1.33%) |
Apr 10, 2012 | 49.40 | 49.67 | 48.73 | 48.80 | 1,216,878 | -0.47(-0.96%) |
Apr 09, 2012 | 49.45 | 49.48 | 48.99 | 49.28 | 1,182,961 | -0.72(-1.45%) |
Apr 05, 2012 | 49.98 | 50.15 | 49.47 | 50.00 | 1,890,422 | +0.21(+0.43%) |
Apr 04, 2012 | 49.70 | 49.94 | 49.44 | 49.79 | 1,485,051 | -0.45(-0.89%) |
Apr 03, 2012 | 50.77 | 50.92 | 49.80 | 50.24 | 2,239,539 | -0.69(-1.36%) |