Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 48.20 | 48.96 | 47.77 | 48.93 | 1,447,208 | +1.82(+3.87%) |
Jun 28, 2012 | 46.01 | 47.10 | 45.63 | 47.10 | 956,346 | +0.91(+1.98%) |
Jun 27, 2012 | 46.09 | 46.48 | 45.79 | 46.19 | 746,072 | +0.17(+0.37%) |
Jun 26, 2012 | 45.03 | 46.37 | 45.03 | 46.02 | 993,409 | +1.08(+2.41%) |
Jun 25, 2012 | 45.14 | 45.41 | 44.55 | 44.94 | 926,231 | -0.73(-1.60%) |
Jun 22, 2012 | 45.79 | 45.96 | 45.19 | 45.67 | 828,439 | +0.18(+0.39%) |
Jun 21, 2012 | 46.51 | 46.57 | 45.30 | 45.49 | 941,096 | -0.89(-1.91%) |
Jun 20, 2012 | 46.41 | 47.29 | 46.23 | 46.38 | 892,463 | -0.19(-0.42%) |
Jun 19, 2012 | 46.15 | 46.93 | 45.95 | 46.57 | 1,169,444 | +0.53(+1.16%) |
Jun 18, 2012 | 45.00 | 46.15 | 44.88 | 46.04 | 921,919 | +0.77(+1.69%) |
Jun 15, 2012 | 44.96 | 45.28 | 44.64 | 45.27 | 2,235,230 | +0.37(+0.83%) |
Jun 14, 2012 | 44.35 | 45.11 | 44.26 | 44.90 | 1,378,078 | +0.57(+1.27%) |
Jun 13, 2012 | 44.90 | 45.08 | 44.04 | 44.34 | 1,168,753 | -0.62(-1.38%) |
Jun 12, 2012 | 44.61 | 45.05 | 44.21 | 44.96 | 1,281,169 | +0.71(+1.61%) |
Jun 11, 2012 | 46.34 | 46.41 | 44.18 | 44.24 | 1,126,589 | -1.71(-3.73%) |
Jun 08, 2012 | 45.11 | 45.96 | 44.90 | 45.96 | 872,749 | +0.86(+1.91%) |
Jun 07, 2012 | 46.10 | 46.22 | 44.99 | 45.10 | 1,267,575 | -0.48(-1.05%) |
Jun 06, 2012 | 44.70 | 45.59 | 44.41 | 45.58 | 1,138,584 | +1.48(+3.35%) |
Jun 05, 2012 | 43.10 | 44.20 | 42.93 | 44.10 | 1,705,577 | +1.00(+2.33%) |
Jun 04, 2012 | 43.81 | 44.15 | 42.75 | 43.10 | 2,092,006 | -0.84(-1.92%) |
Jun 01, 2012 | 45.02 | 45.33 | 43.86 | 43.94 | 2,134,189 | -1.65(-3.61%) |
May 31, 2012 | 44.90 | 46.02 | 44.48 | 45.59 | 7,033,599 | +0.67(+1.50%) |
May 30, 2012 | 45.64 | 45.72 | 44.76 | 44.91 | 2,444,565 | -1.32(-2.87%) |
May 29, 2012 | 45.76 | 46.35 | 45.56 | 46.24 | 2,662,703 | +0.95(+2.11%) |
May 25, 2012 | 45.79 | 45.79 | 45.16 | 45.28 | 1,362,700 | -0.37(-0.81%) |
May 24, 2012 | 45.39 | 46.06 | 44.92 | 45.65 | 1,214,713 | +0.01(+0.01%) |
May 23, 2012 | 45.21 | 45.65 | 44.83 | 45.65 | 1,506,226 | +0.01(+0.03%) |
May 22, 2012 | 45.55 | 46.01 | 45.35 | 45.64 | 1,771,844 | +0.09(+0.20%) |
May 21, 2012 | 44.21 | 45.79 | 44.03 | 45.55 | 1,778,035 | +1.50(+3.41%) |
May 18, 2012 | 45.43 | 45.51 | 43.88 | 44.04 | 2,280,763 | -1.28(-2.83%) |
May 17, 2012 | 47.37 | 47.48 | 45.13 | 45.33 | 2,249,250 | -1.96(-4.14%) |
May 16, 2012 | 47.73 | 48.37 | 47.28 | 47.28 | 1,776,606 | -0.37(-0.78%) |
May 15, 2012 | 48.07 | 48.21 | 47.39 | 47.65 | 1,531,471 | -0.53(-1.11%) |
May 14, 2012 | 48.59 | 48.80 | 48.15 | 48.19 | 1,395,870 | -0.88(-1.80%) |
May 11, 2012 | 48.94 | 49.49 | 48.74 | 49.07 | 1,184,514 | -0.27(-0.54%) |
May 10, 2012 | 49.60 | 49.76 | 48.86 | 49.34 | 1,187,290 | +0.10(+0.20%) |
May 09, 2012 | 48.83 | 49.65 | 48.76 | 49.24 | 866,438 | -0.22(-0.44%) |
May 08, 2012 | 48.99 | 49.64 | 48.75 | 49.46 | 1,620,655 | +0.21(+0.42%) |
May 07, 2012 | 48.70 | 49.33 | 48.63 | 49.25 | 1,796,757 | +0.28(+0.57%) |
May 04, 2012 | 49.63 | 49.73 | 48.74 | 48.97 | 1,752,458 | -0.82(-1.65%) |
May 03, 2012 | 50.45 | 50.59 | 49.78 | 49.79 | 1,210,407 | -0.44(-0.87%) |
May 02, 2012 | 50.16 | 50.77 | 49.66 | 50.23 | 1,341,451 | -0.40(-0.79%) |
May 01, 2012 | 50.23 | 51.05 | 49.90 | 50.63 | 1,525,553 | +0.53(+1.06%) |
Apr 30, 2012 | 49.98 | 50.35 | 49.51 | 50.10 | 1,837,482 | +0.16(+0.33%) |
Apr 27, 2012 | 49.72 | 50.20 | 49.23 | 49.94 | 1,814,752 | +0.28(+0.56%) |
Apr 26, 2012 | 48.32 | 50.08 | 48.15 | 49.66 | 2,107,475 | +1.88(+3.94%) |
Apr 25, 2012 | 47.70 | 48.41 | 47.16 | 47.78 | 1,633,139 | +0.91(+1.93%) |
Apr 24, 2012 | 45.93 | 46.94 | 45.89 | 46.87 | 1,435,657 | +0.91(+1.97%) |
Apr 23, 2012 | 44.51 | 46.07 | 44.51 | 45.96 | 1,718,757 | -0.40(-0.87%) |
Apr 20, 2012 | 46.10 | 46.79 | 46.01 | 46.37 | 734,857 | +0.44(+0.97%) |
Apr 19, 2012 | 46.04 | 46.38 | 45.55 | 45.92 | 966,435 | -0.06(-0.13%) |
Apr 18, 2012 | 45.62 | 46.07 | 45.48 | 45.98 | 1,015,976 | +0.10(+0.23%) |
Apr 17, 2012 | 45.34 | 45.98 | 45.06 | 45.88 | 1,282,189 | +0.93(+2.07%) |
Apr 16, 2012 | 44.62 | 45.24 | 44.52 | 44.95 | 1,591,627 | +0.55(+1.23%) |
Apr 13, 2012 | 44.97 | 45.13 | 44.34 | 44.40 | 1,099,378 | -0.78(-1.74%) |
Apr 12, 2012 | 44.46 | 45.19 | 44.27 | 45.19 | 861,530 | +0.89(+2.02%) |
Apr 11, 2012 | 44.10 | 44.37 | 43.96 | 44.29 | 828,959 | +0.64(+1.46%) |
Apr 10, 2012 | 45.11 | 45.11 | 43.44 | 43.66 | 1,333,763 | -0.97(-2.18%) |
Apr 09, 2012 | 44.33 | 44.79 | 44.28 | 44.63 | 1,033,972 | -0.51(-1.13%) |
Apr 05, 2012 | 45.71 | 45.80 | 44.85 | 45.14 | 1,557,230 | -0.66(-1.43%) |
Apr 04, 2012 | 46.50 | 46.67 | 45.76 | 45.79 | 1,311,693 | -1.12(-2.38%) |
Apr 03, 2012 | 47.08 | 47.35 | 46.71 | 46.91 | 974,053 | -0.30(-0.64%) |