Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 45.50 | 46.63 | 45.50 | 46.32 | 1,655,160 | +1.08(+2.38%) |
Jun 28, 2012 | 44.41 | 45.27 | 44.14 | 45.24 | 1,269,074 | +0.59(+1.32%) |
Jun 27, 2012 | 44.15 | 44.75 | 43.81 | 44.65 | 1,042,353 | +0.72(+1.65%) |
Jun 26, 2012 | 43.47 | 44.07 | 43.36 | 43.92 | 1,139,057 | +0.49(+1.14%) |
Jun 25, 2012 | 43.61 | 43.65 | 43.16 | 43.43 | 1,464,179 | -0.36(-0.83%) |
Jun 22, 2012 | 44.07 | 44.16 | 43.60 | 43.79 | 2,643,806 | -0.18(-0.40%) |
Jun 21, 2012 | 45.09 | 45.11 | 43.87 | 43.97 | 1,621,226 | -1.03(-2.30%) |
Jun 20, 2012 | 43.67 | 45.81 | 43.58 | 45.00 | 3,793,966 | +1.42(+3.27%) |
Jun 19, 2012 | 43.19 | 43.73 | 43.19 | 43.58 | 1,397,818 | +0.55(+1.29%) |
Jun 18, 2012 | 42.64 | 43.11 | 42.62 | 43.02 | 841,618 | +0.10(+0.24%) |
Jun 15, 2012 | 43.09 | 43.11 | 42.64 | 42.92 | 1,279,468 | -0.18(-0.43%) |
Jun 14, 2012 | 43.08 | 43.22 | 42.79 | 43.10 | 1,036,955 | +0.00(+0.00%) |
Jun 13, 2012 | 43.44 | 43.50 | 42.97 | 43.10 | 700,716 | -0.32(-0.75%) |
Jun 12, 2012 | 43.18 | 43.63 | 42.99 | 43.43 | 1,223,357 | +0.36(+0.84%) |
Jun 11, 2012 | 44.03 | 44.19 | 43.06 | 43.07 | 1,287,154 | -0.72(-1.64%) |
Jun 08, 2012 | 44.07 | 44.07 | 43.57 | 43.78 | 1,026,918 | -0.50(-1.13%) |
Jun 07, 2012 | 44.75 | 44.80 | 44.15 | 44.29 | 1,096,294 | -0.01(-0.02%) |
Jun 06, 2012 | 43.41 | 44.30 | 43.22 | 44.29 | 1,305,305 | +1.24(+2.88%) |
Jun 05, 2012 | 42.61 | 43.16 | 42.44 | 43.05 | 1,523,383 | +0.36(+0.85%) |
Jun 04, 2012 | 42.96 | 43.05 | 42.15 | 42.69 | 1,079,078 | -0.29(-0.67%) |
Jun 01, 2012 | 43.41 | 43.47 | 42.82 | 42.98 | 1,430,995 | -0.94(-2.15%) |
May 31, 2012 | 44.32 | 44.32 | 43.78 | 43.92 | 1,349,704 | -0.38(-0.87%) |
May 30, 2012 | 45.14 | 45.19 | 44.19 | 44.31 | 1,883,303 | -1.34(-2.94%) |
May 29, 2012 | 45.55 | 46.00 | 45.24 | 45.65 | 2,078,273 | +0.58(+1.28%) |
May 25, 2012 | 44.66 | 45.09 | 44.53 | 45.08 | 1,058,671 | +0.42(+0.94%) |
May 24, 2012 | 44.70 | 44.87 | 44.37 | 44.66 | 1,044,743 | -0.07(-0.16%) |
May 23, 2012 | 45.27 | 45.45 | 44.32 | 44.73 | 1,869,566 | +0.46(+1.03%) |
May 22, 2012 | 44.93 | 44.98 | 44.03 | 44.27 | 1,156,326 | -0.48(-1.07%) |
May 21, 2012 | 44.10 | 44.87 | 44.04 | 44.75 | 1,018,608 | +0.62(+1.41%) |
May 18, 2012 | 44.74 | 45.08 | 44.03 | 44.13 | 1,481,650 | -0.61(-1.35%) |
May 17, 2012 | 45.05 | 45.54 | 44.71 | 44.74 | 1,213,554 | -0.32(-0.70%) |
May 16, 2012 | 45.24 | 45.77 | 44.89 | 45.05 | 1,190,460 | -0.15(-0.34%) |
May 15, 2012 | 45.81 | 45.88 | 44.97 | 45.21 | 1,879,291 | -0.76(-1.65%) |
May 14, 2012 | 45.75 | 46.32 | 45.67 | 45.97 | 1,612,021 | -0.49(-1.04%) |
May 11, 2012 | 46.72 | 47.30 | 46.43 | 46.45 | 1,881,507 | -0.91(-1.92%) |
May 10, 2012 | 47.78 | 47.93 | 47.24 | 47.36 | 1,493,921 | -0.25(-0.53%) |
May 09, 2012 | 47.05 | 47.94 | 46.66 | 47.61 | 1,873,974 | +0.15(+0.31%) |
May 08, 2012 | 46.87 | 47.52 | 46.59 | 47.47 | 2,038,501 | +0.65(+1.40%) |
May 07, 2012 | 47.05 | 47.53 | 46.74 | 46.81 | 1,835,616 | -0.62(-1.30%) |
May 04, 2012 | 47.49 | 47.68 | 46.97 | 47.43 | 1,455,368 | -0.19(-0.40%) |
May 03, 2012 | 47.93 | 48.01 | 47.45 | 47.62 | 1,973,018 | -0.17(-0.35%) |
May 02, 2012 | 48.19 | 48.22 | 47.76 | 47.79 | 1,329,737 | -0.46(-0.96%) |
May 01, 2012 | 47.61 | 48.61 | 47.49 | 48.25 | 2,215,207 | +0.83(+1.75%) |
Apr 30, 2012 | 47.47 | 47.59 | 47.19 | 47.42 | 1,404,898 | +0.00(+0.00%) |
Apr 27, 2012 | 47.90 | 48.12 | 47.15 | 47.42 | 2,823,559 | -0.87(-1.81%) |
Apr 26, 2012 | 47.42 | 48.55 | 46.77 | 48.30 | 5,979,900 | -1.29(-2.59%) |
Apr 25, 2012 | 49.31 | 49.74 | 48.94 | 49.58 | 1,798,949 | +0.87(+1.80%) |
Apr 24, 2012 | 48.21 | 49.06 | 48.17 | 48.71 | 1,822,807 | +0.50(+1.04%) |
Apr 23, 2012 | 48.54 | 48.63 | 48.11 | 48.21 | 2,443,060 | -0.50(-1.03%) |
Apr 20, 2012 | 49.16 | 49.20 | 48.66 | 48.71 | 1,814,540 | -0.35(-0.72%) |
Apr 19, 2012 | 49.95 | 49.95 | 48.88 | 49.06 | 2,085,145 | -0.80(-1.61%) |
Apr 18, 2012 | 49.65 | 49.94 | 49.12 | 49.86 | 1,247,468 | +0.23(+0.46%) |
Apr 17, 2012 | 49.70 | 49.75 | 48.91 | 49.63 | 2,126,912 | +0.08(+0.16%) |
Apr 16, 2012 | 50.00 | 50.27 | 49.42 | 49.55 | 1,522,951 | -0.43(-0.87%) |
Apr 13, 2012 | 50.36 | 50.44 | 49.70 | 49.99 | 1,015,389 | -0.31(-0.61%) |
Apr 12, 2012 | 49.77 | 50.49 | 49.66 | 50.30 | 1,263,898 | +0.51(+1.03%) |
Apr 11, 2012 | 49.72 | 49.99 | 49.47 | 49.78 | 1,001,863 | +0.65(+1.33%) |
Apr 10, 2012 | 49.73 | 50.00 | 49.05 | 49.13 | 1,208,890 | -0.48(-0.96%) |
Apr 09, 2012 | 49.77 | 49.80 | 49.32 | 49.60 | 1,175,195 | -0.73(-1.45%) |
Apr 05, 2012 | 50.31 | 50.48 | 49.80 | 50.33 | 1,878,012 | +0.21(+0.43%) |
Apr 04, 2012 | 50.02 | 50.27 | 49.77 | 50.12 | 1,475,302 | -0.45(-0.89%) |
Apr 03, 2012 | 51.10 | 51.26 | 50.13 | 50.57 | 2,224,838 | -0.70(-1.36%) |