Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 47.77 | 47.93 | 47.67 | 47.93 | 6,465,324 | +0.45(+0.95%) |
Jun 28, 2012 | 47.36 | 47.51 | 47.30 | 47.48 | 5,844,094 | -0.01(-0.01%) |
Jun 27, 2012 | 47.29 | 47.50 | 47.29 | 47.49 | 3,652,643 | +0.28(+0.60%) |
Jun 26, 2012 | 47.31 | 47.32 | 47.08 | 47.20 | 4,490,407 | -0.07(-0.14%) |
Jun 25, 2012 | 47.16 | 47.28 | 47.08 | 47.27 | 6,447,626 | -0.07(-0.16%) |
Jun 22, 2012 | 47.19 | 47.40 | 47.18 | 47.35 | 6,116,480 | +0.32(+0.68%) |
Jun 21, 2012 | 47.47 | 47.62 | 46.95 | 47.03 | 9,224,674 | -0.39(-0.82%) |
Jun 20, 2012 | 47.35 | 47.44 | 47.16 | 47.41 | 7,082,681 | +0.18(+0.39%) |
Jun 19, 2012 | 47.09 | 47.31 | 46.91 | 47.23 | 5,349,780 | +0.33(+0.71%) |
Jun 18, 2012 | 46.78 | 46.91 | 46.73 | 46.90 | 6,909,631 | +0.02(+0.03%) |
Jun 15, 2012 | 46.73 | 46.93 | 46.73 | 46.88 | 5,109,972 | +0.08(+0.18%) |
Jun 14, 2012 | 46.46 | 46.86 | 46.43 | 46.80 | 7,377,954 | +0.35(+0.75%) |
Jun 13, 2012 | 46.52 | 46.69 | 46.34 | 46.45 | 6,717,441 | -0.14(-0.29%) |
Jun 12, 2012 | 46.42 | 46.64 | 46.34 | 46.59 | 6,948,166 | +0.33(+0.70%) |
Jun 11, 2012 | 46.68 | 46.73 | 46.26 | 46.26 | 10,030,113 | -0.30(-0.65%) |
Jun 08, 2012 | 46.38 | 46.68 | 46.31 | 46.57 | 7,118,955 | +0.18(+0.38%) |
Jun 07, 2012 | 46.47 | 46.60 | 46.23 | 46.39 | 10,387,530 | +0.17(+0.37%) |
Jun 06, 2012 | 45.94 | 46.23 | 45.84 | 46.22 | 4,446,440 | +0.49(+1.07%) |
Jun 05, 2012 | 45.44 | 45.88 | 45.39 | 45.73 | 5,656,482 | +0.29(+0.64%) |
Jun 04, 2012 | 45.44 | 45.60 | 45.38 | 45.44 | 5,952,777 | +0.04(+0.08%) |
Jun 01, 2012 | 45.46 | 45.77 | 45.35 | 45.40 | 11,323,312 | -0.40(-0.87%) |
May 31, 2012 | 46.34 | 46.34 | 45.79 | 45.80 | 20,516,152 | -0.49(-1.06%) |
May 30, 2012 | 46.30 | 46.34 | 46.20 | 46.29 | 4,873,756 | -0.21(-0.45%) |
May 29, 2012 | 46.20 | 46.57 | 46.16 | 46.50 | 8,378,699 | +0.51(+1.10%) |
May 25, 2012 | 46.22 | 46.26 | 45.97 | 45.99 | 3,164,728 | -0.15(-0.32%) |
May 24, 2012 | 46.05 | 46.26 | 46.05 | 46.14 | 4,183,313 | +0.01(+0.02%) |
May 23, 2012 | 46.07 | 46.28 | 45.90 | 46.13 | 8,279,731 | -0.05(-0.10%) |
May 22, 2012 | 46.32 | 46.50 | 46.12 | 46.18 | 7,042,960 | -0.01(-0.01%) |
May 21, 2012 | 45.76 | 46.21 | 45.75 | 46.18 | 8,195,844 | +0.48(+1.04%) |
May 18, 2012 | 45.93 | 46.07 | 45.65 | 45.70 | 12,505,044 | -0.00(-0.01%) |
May 17, 2012 | 46.35 | 46.35 | 45.59 | 45.71 | 16,993,356 | -0.64(-1.38%) |
May 16, 2012 | 46.87 | 46.99 | 46.33 | 46.35 | 11,927,895 | -0.46(-0.98%) |
May 15, 2012 | 47.02 | 47.06 | 46.81 | 46.81 | 10,045,400 | -0.23(-0.49%) |
May 14, 2012 | 47.23 | 47.26 | 46.97 | 47.04 | 8,707,668 | -0.35(-0.74%) |
May 11, 2012 | 47.25 | 47.57 | 47.22 | 47.39 | 5,298,804 | +0.12(+0.25%) |
May 10, 2012 | 47.48 | 47.50 | 47.24 | 47.27 | 6,427,282 | -0.05(-0.11%) |
May 09, 2012 | 47.37 | 47.41 | 47.19 | 47.32 | 6,030,135 | -0.17(-0.35%) |
May 08, 2012 | 47.43 | 47.52 | 47.34 | 47.49 | 3,236,285 | -0.01(-0.02%) |
May 07, 2012 | 47.40 | 47.61 | 47.28 | 47.50 | 3,652,580 | +0.08(+0.17%) |
May 04, 2012 | 47.46 | 47.53 | 47.38 | 47.42 | 4,563,484 | -0.09(-0.20%) |
May 03, 2012 | 47.59 | 47.62 | 47.46 | 47.51 | 3,587,052 | -0.03(-0.07%) |
May 02, 2012 | 47.31 | 47.58 | 47.28 | 47.54 | 3,910,526 | +0.18(+0.39%) |
May 01, 2012 | 47.41 | 47.58 | 47.35 | 47.36 | 6,945,866 | +0.04(+0.08%) |
Apr 30, 2012 | 47.24 | 47.34 | 47.12 | 47.33 | 7,686,967 | +0.09(+0.20%) |
Apr 27, 2012 | 47.29 | 47.30 | 47.17 | 47.23 | 4,433,475 | -0.02(-0.04%) |
Apr 26, 2012 | 47.22 | 47.29 | 47.20 | 47.25 | 4,667,436 | +0.03(+0.07%) |
Apr 25, 2012 | 47.00 | 47.22 | 46.94 | 47.22 | 6,457,509 | +0.34(+0.73%) |
Apr 24, 2012 | 46.82 | 46.88 | 46.76 | 46.88 | 3,949,057 | +0.11(+0.23%) |
Apr 23, 2012 | 46.71 | 46.79 | 46.62 | 46.77 | 5,493,355 | -0.10(-0.21%) |
Apr 20, 2012 | 46.94 | 46.94 | 46.76 | 46.87 | 4,319,422 | +0.07(+0.16%) |
Apr 19, 2012 | 46.87 | 46.96 | 46.74 | 46.80 | 5,006,088 | -0.09(-0.19%) |
Apr 18, 2012 | 46.83 | 46.94 | 46.80 | 46.88 | 6,402,859 | -0.02(-0.03%) |
Apr 17, 2012 | 46.84 | 46.96 | 46.78 | 46.90 | 5,371,440 | +0.20(+0.43%) |
Apr 16, 2012 | 46.72 | 46.79 | 46.56 | 46.70 | 7,331,043 | +0.07(+0.16%) |
Apr 13, 2012 | 46.76 | 46.81 | 46.59 | 46.63 | 5,333,014 | -0.15(-0.32%) |
Apr 12, 2012 | 46.40 | 46.81 | 46.36 | 46.78 | 5,306,012 | +0.42(+0.90%) |
Apr 11, 2012 | 46.31 | 46.38 | 46.23 | 46.36 | 3,861,249 | +0.28(+0.61%) |
Apr 10, 2012 | 46.32 | 46.41 | 46.04 | 46.08 | 8,615,918 | -0.23(-0.49%) |
Apr 09, 2012 | 46.46 | 46.48 | 46.26 | 46.31 | 5,188,610 | -0.24(-0.51%) |
Apr 05, 2012 | 46.64 | 46.65 | 46.49 | 46.55 | 7,050,904 | -0.11(-0.24%) |
Apr 04, 2012 | 46.69 | 46.76 | 46.59 | 46.66 | 4,427,443 | -0.17(-0.37%) |
Apr 03, 2012 | 46.86 | 46.97 | 46.83 | 46.83 | 7,900,378 | -0.04(-0.09%) |