Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 52.16 | 52.89 | 51.53 | 52.84 | 277,811 | +1.95(+3.83%) |
Jun 28, 2012 | 50.36 | 50.95 | 49.53 | 50.89 | 269,394 | +0.10(+0.20%) |
Jun 27, 2012 | 50.24 | 50.90 | 49.50 | 50.79 | 268,233 | +0.70(+1.40%) |
Jun 26, 2012 | 50.13 | 50.50 | 49.81 | 50.09 | 274,725 | -0.03(-0.06%) |
Jun 25, 2012 | 51.17 | 51.28 | 50.00 | 50.12 | 350,695 | -2.05(-3.93%) |
Jun 22, 2012 | 52.18 | 52.26 | 51.27 | 52.17 | 363,917 | +0.12(+0.23%) |
Jun 21, 2012 | 53.42 | 53.61 | 51.87 | 52.05 | 172,068 | -1.47(-2.75%) |
Jun 20, 2012 | 53.92 | 54.09 | 52.61 | 53.52 | 217,730 | -0.57(-1.05%) |
Jun 19, 2012 | 52.75 | 54.27 | 52.66 | 54.09 | 380,195 | +1.70(+3.24%) |
Jun 18, 2012 | 51.07 | 52.63 | 50.83 | 52.39 | 282,148 | +0.93(+1.81%) |
Jun 15, 2012 | 51.57 | 51.87 | 51.22 | 51.46 | 355,809 | +0.08(+0.16%) |
Jun 14, 2012 | 51.03 | 51.65 | 50.56 | 51.38 | 283,583 | +0.48(+0.94%) |
Jun 13, 2012 | 50.77 | 51.71 | 50.19 | 50.90 | 358,636 | -0.10(-0.20%) |
Jun 12, 2012 | 50.39 | 51.23 | 50.20 | 51.00 | 302,977 | +0.80(+1.59%) |
Jun 11, 2012 | 51.29 | 51.29 | 50.14 | 50.20 | 436,286 | -0.27(-0.53%) |
Jun 08, 2012 | 49.80 | 50.57 | 49.35 | 50.47 | 321,713 | +0.48(+0.96%) |
Jun 07, 2012 | 51.00 | 51.60 | 49.88 | 49.99 | 287,167 | -0.12(-0.24%) |
Jun 06, 2012 | 48.71 | 50.18 | 48.71 | 50.11 | 308,074 | +1.76(+3.64%) |
Jun 05, 2012 | 47.69 | 48.60 | 47.56 | 48.35 | 327,486 | +0.27(+0.56%) |
Jun 04, 2012 | 48.53 | 48.68 | 47.08 | 48.08 | 461,569 | -0.34(-0.70%) |
Jun 01, 2012 | 49.81 | 49.81 | 48.38 | 48.42 | 430,005 | -1.69(-3.37%) |
May 31, 2012 | 50.08 | 50.52 | 49.24 | 50.11 | 359,801 | +0.27(+0.54%) |
May 30, 2012 | 50.97 | 50.97 | 49.55 | 49.84 | 547,081 | -1.62(-3.15%) |
May 29, 2012 | 52.21 | 52.51 | 51.13 | 51.46 | 307,846 | -0.20(-0.39%) |
May 25, 2012 | 52.11 | 52.19 | 51.13 | 51.66 | 310,641 | -0.36(-0.69%) |
May 24, 2012 | 52.33 | 52.50 | 51.01 | 52.02 | 365,028 | -0.28(-0.54%) |
May 23, 2012 | 51.34 | 52.52 | 50.27 | 52.30 | 450,668 | +0.73(+1.42%) |
May 22, 2012 | 52.15 | 52.75 | 51.16 | 51.57 | 319,414 | -0.50(-0.96%) |
May 21, 2012 | 49.99 | 52.13 | 49.60 | 52.07 | 330,667 | +2.38(+4.79%) |
May 18, 2012 | 50.77 | 51.07 | 49.44 | 49.69 | 572,760 | -1.12(-2.20%) |
May 17, 2012 | 53.47 | 53.54 | 50.55 | 50.81 | 526,015 | -2.54(-4.76%) |
May 16, 2012 | 54.00 | 54.77 | 53.17 | 53.35 | 323,985 | -0.65(-1.20%) |
May 15, 2012 | 53.51 | 54.35 | 53.34 | 54.00 | 482,757 | +0.19(+0.35%) |
May 14, 2012 | 53.68 | 54.22 | 53.45 | 53.81 | 274,497 | -0.64(-1.18%) |
May 11, 2012 | 53.60 | 54.57 | 53.35 | 54.45 | 266,995 | +0.23(+0.42%) |
May 10, 2012 | 54.88 | 55.19 | 54.05 | 54.22 | 195,903 | -0.25(-0.46%) |
May 09, 2012 | 55.41 | 55.89 | 54.44 | 54.47 | 238,268 | -1.79(-3.18%) |
May 08, 2012 | 56.35 | 56.41 | 55.26 | 56.26 | 422,216 | -0.39(-0.69%) |
May 07, 2012 | 55.43 | 57.19 | 54.95 | 56.65 | 461,432 | +1.87(+3.41%) |
May 04, 2012 | 55.80 | 55.80 | 54.50 | 54.78 | 376,715 | -1.56(-2.77%) |
May 03, 2012 | 57.17 | 57.76 | 56.09 | 56.34 | 324,926 | -1.02(-1.78%) |
May 02, 2012 | 57.36 | 58.19 | 57.07 | 57.36 | 396,739 | -0.79(-1.36%) |
May 01, 2012 | 55.50 | 59.99 | 54.75 | 58.15 | 1,419,846 | +4.24(+7.86%) |
Apr 30, 2012 | 55.02 | 55.24 | 53.87 | 53.91 | 466,808 | -1.09(-1.98%) |
Apr 27, 2012 | 54.60 | 55.47 | 54.06 | 55.00 | 350,897 | +0.44(+0.81%) |
Apr 26, 2012 | 54.31 | 54.91 | 53.82 | 54.56 | 305,625 | +0.05(+0.09%) |
Apr 25, 2012 | 54.33 | 54.90 | 54.33 | 54.51 | 416,528 | +0.90(+1.68%) |
Apr 24, 2012 | 52.24 | 53.61 | 52.14 | 53.61 | 352,109 | +1.26(+2.41%) |
Apr 23, 2012 | 51.40 | 52.41 | 50.88 | 52.35 | 329,337 | +0.08(+0.15%) |
Apr 20, 2012 | 53.06 | 53.15 | 52.11 | 52.27 | 384,946 | -0.23(-0.44%) |
Apr 19, 2012 | 53.89 | 54.33 | 52.03 | 52.50 | 386,536 | -1.52(-2.81%) |
Apr 18, 2012 | 53.20 | 54.35 | 52.66 | 54.02 | 491,662 | +0.61(+1.14%) |
Apr 17, 2012 | 53.54 | 53.85 | 53.17 | 53.41 | 298,061 | +0.35(+0.66%) |
Apr 16, 2012 | 52.87 | 53.24 | 52.11 | 53.06 | 274,369 | +0.58(+1.11%) |
Apr 13, 2012 | 53.37 | 53.37 | 52.48 | 52.48 | 334,924 | -1.07(-2.00%) |
Apr 12, 2012 | 52.39 | 53.96 | 52.37 | 53.55 | 467,285 | +1.29(+2.47%) |
Apr 11, 2012 | 52.34 | 52.53 | 51.72 | 52.26 | 328,570 | +0.53(+1.02%) |
Apr 10, 2012 | 53.24 | 53.41 | 51.71 | 51.73 | 508,068 | -1.62(-3.04%) |
Apr 09, 2012 | 53.36 | 53.71 | 53.15 | 53.35 | 283,416 | -1.23(-2.25%) |
Apr 05, 2012 | 53.61 | 54.68 | 53.21 | 54.58 | 454,146 | +0.57(+1.06%) |
Apr 04, 2012 | 54.14 | 54.14 | 53.11 | 54.01 | 940,430 | -1.64(-2.95%) |
Apr 03, 2012 | 56.00 | 56.00 | 55.44 | 55.65 | 562,581 | -0.36(-0.64%) |