Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 48.08 | 49.20 | 48.08 | 48.59 | 891,537 | +1.92(+4.11%) |
Jun 28, 2012 | 47.15 | 47.48 | 45.91 | 46.67 | 1,035,714 | -1.23(-2.57%) |
Jun 27, 2012 | 48.39 | 48.77 | 47.62 | 47.90 | 588,478 | -0.51(-1.04%) |
Jun 26, 2012 | 48.63 | 49.06 | 47.71 | 48.41 | 296,379 | +0.08(+0.16%) |
Jun 25, 2012 | 48.36 | 48.59 | 47.48 | 48.33 | 235,890 | -1.00(-2.03%) |
Jun 22, 2012 | 50.08 | 50.31 | 48.15 | 49.33 | 612,465 | -0.41(-0.83%) |
Jun 21, 2012 | 52.07 | 52.19 | 49.56 | 49.74 | 365,997 | -2.40(-4.59%) |
Jun 20, 2012 | 52.95 | 53.18 | 51.76 | 52.14 | 326,759 | -1.01(-1.90%) |
Jun 19, 2012 | 52.56 | 53.74 | 52.32 | 53.15 | 325,661 | +0.89(+1.70%) |
Jun 18, 2012 | 51.56 | 52.54 | 51.43 | 52.26 | 304,044 | +0.44(+0.85%) |
Jun 15, 2012 | 51.72 | 52.01 | 51.09 | 51.82 | 660,758 | +0.32(+0.63%) |
Jun 14, 2012 | 51.70 | 51.90 | 51.03 | 51.50 | 495,809 | -0.12(-0.24%) |
Jun 13, 2012 | 51.57 | 52.81 | 51.49 | 51.62 | 405,496 | -0.05(-0.09%) |
Jun 12, 2012 | 51.09 | 51.84 | 50.68 | 51.67 | 322,687 | +0.92(+1.81%) |
Jun 11, 2012 | 52.75 | 52.75 | 50.70 | 50.75 | 315,397 | -1.28(-2.46%) |
Jun 08, 2012 | 50.97 | 52.36 | 50.11 | 52.03 | 267,921 | +0.99(+1.94%) |
Jun 07, 2012 | 52.83 | 53.45 | 51.01 | 51.04 | 463,361 | -0.77(-1.49%) |
Jun 06, 2012 | 49.46 | 51.92 | 49.10 | 51.81 | 283,656 | +2.74(+5.58%) |
Jun 05, 2012 | 47.82 | 49.26 | 47.32 | 49.07 | 247,483 | +1.02(+2.13%) |
Jun 04, 2012 | 49.46 | 49.48 | 47.37 | 48.05 | 539,727 | -1.18(-2.40%) |
Jun 01, 2012 | 50.94 | 50.94 | 49.04 | 49.24 | 351,688 | -2.78(-5.34%) |
May 31, 2012 | 51.65 | 52.43 | 50.46 | 52.01 | 282,288 | +0.34(+0.66%) |
May 30, 2012 | 52.58 | 52.58 | 51.51 | 51.67 | 255,824 | -1.68(-3.15%) |
May 29, 2012 | 52.19 | 53.50 | 52.02 | 53.35 | 359,097 | +1.87(+3.63%) |
May 25, 2012 | 51.37 | 52.12 | 51.15 | 51.48 | 286,632 | +0.26(+0.50%) |
May 24, 2012 | 52.29 | 52.40 | 50.78 | 51.22 | 518,735 | -0.94(-1.79%) |
May 23, 2012 | 50.59 | 52.22 | 50.44 | 52.16 | 340,959 | +1.03(+2.02%) |
May 22, 2012 | 50.83 | 51.77 | 50.49 | 51.13 | 422,995 | +0.30(+0.58%) |
May 21, 2012 | 48.19 | 50.86 | 48.05 | 50.83 | 621,601 | +3.33(+7.01%) |
May 18, 2012 | 48.18 | 48.46 | 47.34 | 47.50 | 420,793 | -0.68(-1.41%) |
May 17, 2012 | 49.99 | 50.25 | 48.14 | 48.18 | 852,039 | -1.63(-3.28%) |
May 16, 2012 | 50.17 | 50.93 | 49.77 | 49.81 | 366,250 | -0.26(-0.51%) |
May 15, 2012 | 50.33 | 50.93 | 49.82 | 50.07 | 228,603 | -0.35(-0.70%) |
May 14, 2012 | 51.18 | 51.30 | 50.42 | 50.42 | 308,044 | -1.55(-2.98%) |
May 11, 2012 | 51.32 | 52.64 | 51.15 | 51.97 | 264,026 | +0.09(+0.17%) |
May 10, 2012 | 52.43 | 52.76 | 51.50 | 51.88 | 237,403 | -0.10(-0.18%) |
May 09, 2012 | 50.56 | 52.26 | 50.27 | 51.98 | 373,647 | +0.64(+1.25%) |
May 08, 2012 | 51.21 | 51.46 | 50.24 | 51.34 | 390,694 | -0.41(-0.79%) |
May 07, 2012 | 51.16 | 52.13 | 51.05 | 51.75 | 216,020 | +0.32(+0.63%) |
May 04, 2012 | 52.48 | 52.51 | 51.40 | 51.42 | 258,945 | -1.30(-2.46%) |
May 03, 2012 | 54.11 | 54.11 | 52.44 | 52.72 | 215,759 | -1.36(-2.52%) |
May 02, 2012 | 53.49 | 54.51 | 53.09 | 54.08 | 334,367 | -0.06(-0.11%) |
May 01, 2012 | 53.10 | 54.98 | 52.75 | 54.14 | 481,584 | +1.11(+2.09%) |
Apr 30, 2012 | 54.70 | 54.70 | 52.88 | 53.03 | 375,060 | -1.79(-3.27%) |
Apr 27, 2012 | 53.30 | 54.95 | 52.98 | 54.83 | 565,298 | +1.65(+3.10%) |
Apr 26, 2012 | 52.85 | 53.59 | 52.57 | 53.18 | 355,184 | +0.13(+0.25%) |
Apr 25, 2012 | 52.82 | 53.37 | 52.60 | 53.04 | 279,400 | +0.85(+1.63%) |
Apr 24, 2012 | 51.36 | 52.45 | 51.18 | 52.19 | 362,053 | +1.00(+1.96%) |
Apr 23, 2012 | 51.38 | 51.54 | 50.77 | 51.19 | 511,027 | -1.08(-2.06%) |
Apr 20, 2012 | 53.71 | 53.71 | 52.25 | 52.27 | 410,913 | -0.22(-0.42%) |
Apr 19, 2012 | 53.68 | 54.23 | 52.33 | 52.49 | 466,421 | -1.55(-2.86%) |
Apr 18, 2012 | 53.87 | 54.50 | 53.62 | 54.04 | 540,801 | -0.03(-0.05%) |
Apr 17, 2012 | 53.04 | 54.59 | 52.92 | 54.07 | 556,623 | +1.62(+3.09%) |
Apr 16, 2012 | 51.98 | 53.03 | 51.78 | 52.44 | 570,303 | +0.84(+1.63%) |
Apr 13, 2012 | 52.40 | 52.55 | 51.46 | 51.60 | 394,125 | -1.18(-2.24%) |
Apr 12, 2012 | 51.63 | 53.28 | 51.57 | 52.79 | 389,752 | +1.27(+2.46%) |
Apr 11, 2012 | 51.23 | 51.94 | 50.64 | 51.52 | 370,645 | +1.02(+2.02%) |
Apr 10, 2012 | 51.70 | 51.73 | 50.26 | 50.50 | 819,518 | -1.23(-2.37%) |
Apr 09, 2012 | 52.42 | 52.66 | 51.19 | 51.73 | 533,876 | -2.01(-3.74%) |
Apr 05, 2012 | 54.10 | 54.84 | 53.16 | 53.74 | 769,444 | -1.01(-1.84%) |
Apr 04, 2012 | 59.13 | 59.27 | 54.17 | 54.75 | 2,154,186 | -5.86(-9.66%) |
Apr 03, 2012 | 60.80 | 60.92 | 59.76 | 60.60 | 346,740 | -0.03(-0.05%) |