Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 42.08 | 42.40 | 41.20 | 42.22 | 130,870 | +1.24(+3.03%) |
Jun 28, 2012 | 40.56 | 41.00 | 40.44 | 40.97 | 129,910 | +0.21(+0.50%) |
Jun 27, 2012 | 38.96 | 41.00 | 38.74 | 40.77 | 293,010 | +1.84(+4.73%) |
Jun 26, 2012 | 40.15 | 40.35 | 38.89 | 38.93 | 119,814 | -1.24(-3.10%) |
Jun 25, 2012 | 40.52 | 40.64 | 40.16 | 40.17 | 70,404 | -0.83(-2.03%) |
Jun 22, 2012 | 41.51 | 41.51 | 40.90 | 41.00 | 524,568 | -0.12(-0.29%) |
Jun 21, 2012 | 43.31 | 43.31 | 40.90 | 41.12 | 123,001 | -2.33(-5.36%) |
Jun 20, 2012 | 44.17 | 44.30 | 43.15 | 43.45 | 63,487 | -0.70(-1.57%) |
Jun 19, 2012 | 43.22 | 44.19 | 42.96 | 44.15 | 127,271 | +1.10(+2.55%) |
Jun 18, 2012 | 43.10 | 43.23 | 42.60 | 43.05 | 73,915 | -0.52(-1.19%) |
Jun 15, 2012 | 42.03 | 43.79 | 42.03 | 43.57 | 206,936 | +1.36(+3.22%) |
Jun 14, 2012 | 42.11 | 42.32 | 41.52 | 42.21 | 54,920 | +0.17(+0.40%) |
Jun 13, 2012 | 43.34 | 43.84 | 41.83 | 42.04 | 54,704 | -1.55(-3.55%) |
Jun 12, 2012 | 43.57 | 43.77 | 42.60 | 43.59 | 55,169 | +0.41(+0.95%) |
Jun 11, 2012 | 44.79 | 44.79 | 43.16 | 43.18 | 196,829 | -0.89(-2.02%) |
Jun 08, 2012 | 43.67 | 44.19 | 43.27 | 44.07 | 53,119 | +0.26(+0.60%) |
Jun 07, 2012 | 43.47 | 44.38 | 43.39 | 43.80 | 122,378 | +1.17(+2.76%) |
Jun 06, 2012 | 42.10 | 42.89 | 41.95 | 42.63 | 155,344 | +0.74(+1.78%) |
Jun 05, 2012 | 41.27 | 42.11 | 41.27 | 41.89 | 80,267 | +0.28(+0.68%) |
Jun 04, 2012 | 41.83 | 42.36 | 40.88 | 41.60 | 92,112 | -0.15(-0.35%) |
Jun 01, 2012 | 42.26 | 42.80 | 41.69 | 41.75 | 77,181 | -1.47(-3.40%) |
May 31, 2012 | 44.44 | 44.57 | 43.11 | 43.22 | 181,258 | -1.28(-2.88%) |
May 30, 2012 | 44.86 | 44.98 | 44.31 | 44.50 | 103,091 | -0.89(-1.96%) |
May 29, 2012 | 44.86 | 45.65 | 44.86 | 45.39 | 72,059 | +0.81(+1.82%) |
May 25, 2012 | 44.46 | 45.00 | 43.88 | 44.58 | 97,984 | +0.04(+0.09%) |
May 24, 2012 | 45.45 | 45.68 | 44.26 | 44.54 | 91,415 | -0.95(-2.09%) |
May 23, 2012 | 44.87 | 45.63 | 44.53 | 45.49 | 136,869 | -0.12(-0.26%) |
May 22, 2012 | 46.04 | 46.15 | 45.12 | 45.61 | 75,278 | -0.32(-0.70%) |
May 21, 2012 | 44.76 | 46.12 | 44.13 | 45.93 | 124,534 | +1.42(+3.19%) |
May 18, 2012 | 44.72 | 45.37 | 44.28 | 44.51 | 140,499 | -0.37(-0.83%) |
May 17, 2012 | 45.93 | 46.11 | 44.80 | 44.88 | 293,259 | -0.88(-1.93%) |
May 16, 2012 | 47.87 | 47.92 | 45.71 | 45.76 | 191,522 | -1.73(-3.65%) |
May 15, 2012 | 47.60 | 48.25 | 47.37 | 47.50 | 108,382 | +0.06(+0.12%) |
May 14, 2012 | 47.84 | 48.24 | 47.44 | 47.44 | 88,711 | -1.02(-2.10%) |
May 11, 2012 | 48.56 | 49.26 | 48.35 | 48.45 | 99,164 | -0.59(-1.20%) |
May 10, 2012 | 50.03 | 50.03 | 48.81 | 49.04 | 100,689 | -0.52(-1.05%) |
May 09, 2012 | 50.15 | 50.46 | 49.40 | 49.56 | 132,518 | -1.49(-2.92%) |
May 08, 2012 | 50.53 | 51.15 | 50.12 | 51.05 | 96,935 | -0.02(-0.04%) |
May 07, 2012 | 49.88 | 51.14 | 49.71 | 51.07 | 148,516 | +0.84(+1.68%) |
May 04, 2012 | 51.40 | 51.58 | 50.17 | 50.23 | 164,118 | -1.57(-3.02%) |
May 03, 2012 | 52.09 | 52.45 | 51.43 | 51.79 | 199,448 | -0.54(-1.03%) |
May 02, 2012 | 51.14 | 52.49 | 50.80 | 52.33 | 122,498 | +0.56(+1.08%) |
May 01, 2012 | 51.42 | 52.01 | 51.12 | 51.77 | 235,492 | +0.27(+0.53%) |
Apr 30, 2012 | 51.89 | 52.09 | 50.80 | 51.50 | 238,192 | -0.50(-0.96%) |
Apr 27, 2012 | 51.81 | 52.63 | 49.59 | 52.00 | 296,532 | -3.00(-5.45%) |
Apr 26, 2012 | 53.88 | 55.42 | 53.88 | 55.00 | 49,678 | +0.89(+1.65%) |
Apr 25, 2012 | 53.90 | 54.39 | 53.37 | 54.10 | 67,637 | +1.15(+2.16%) |
Apr 24, 2012 | 52.75 | 53.29 | 52.45 | 52.96 | 48,675 | +0.13(+0.24%) |
Apr 23, 2012 | 52.64 | 52.99 | 52.30 | 52.83 | 112,241 | -0.88(-1.64%) |
Apr 20, 2012 | 53.62 | 54.55 | 52.85 | 53.71 | 98,735 | +0.83(+1.57%) |
Apr 19, 2012 | 53.31 | 53.77 | 52.14 | 52.88 | 86,586 | -0.27(-0.52%) |
Apr 18, 2012 | 53.71 | 53.71 | 52.37 | 53.15 | 98,351 | -0.97(-1.79%) |
Apr 17, 2012 | 53.46 | 54.67 | 53.43 | 54.12 | 73,902 | +1.29(+2.45%) |
Apr 16, 2012 | 52.76 | 53.30 | 52.40 | 52.83 | 50,382 | +0.26(+0.50%) |
Apr 13, 2012 | 53.63 | 53.75 | 52.49 | 52.57 | 99,298 | -1.39(-2.58%) |
Apr 12, 2012 | 53.42 | 54.23 | 53.17 | 53.96 | 65,455 | +0.72(+1.36%) |
Apr 11, 2012 | 52.95 | 53.27 | 52.63 | 53.23 | 119,220 | +1.01(+1.93%) |
Apr 10, 2012 | 53.36 | 53.60 | 51.56 | 52.22 | 185,231 | -1.28(-2.40%) |
Apr 09, 2012 | 54.23 | 54.64 | 53.44 | 53.51 | 130,497 | -2.07(-3.72%) |
Apr 05, 2012 | 55.31 | 56.29 | 55.31 | 55.57 | 40,859 | -0.26(-0.47%) |
Apr 04, 2012 | 56.47 | 56.51 | 55.45 | 55.84 | 55,001 | -1.17(-2.06%) |
Apr 03, 2012 | 57.88 | 58.16 | 56.90 | 57.01 | 90,254 | -1.03(-1.77%) |