Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 53.67 | 55.35 | 53.41 | 54.93 | 437,474 | +2.38(+4.53%) |
Jun 28, 2012 | 52.35 | 52.90 | 51.76 | 52.55 | 413,709 | -0.15(-0.28%) |
Jun 27, 2012 | 53.40 | 53.89 | 52.67 | 52.70 | 437,167 | -0.71(-1.33%) |
Jun 26, 2012 | 53.85 | 54.55 | 52.76 | 53.41 | 423,533 | -0.10(-0.19%) |
Jun 25, 2012 | 53.37 | 54.01 | 52.76 | 53.51 | 249,920 | -0.65(-1.20%) |
Jun 22, 2012 | 53.78 | 55.03 | 53.22 | 54.16 | 986,935 | +0.82(+1.54%) |
Jun 21, 2012 | 54.89 | 55.00 | 53.10 | 53.34 | 342,316 | -1.42(-2.59%) |
Jun 20, 2012 | 53.96 | 55.01 | 53.15 | 54.76 | 488,759 | +0.92(+1.71%) |
Jun 19, 2012 | 51.48 | 55.00 | 51.36 | 53.84 | 952,478 | +2.65(+5.18%) |
Jun 18, 2012 | 50.09 | 51.76 | 49.46 | 51.19 | 410,674 | +0.81(+1.61%) |
Jun 15, 2012 | 49.34 | 50.55 | 48.05 | 50.38 | 675,364 | +1.34(+2.73%) |
Jun 14, 2012 | 49.12 | 49.55 | 48.68 | 49.04 | 356,452 | -0.19(-0.39%) |
Jun 13, 2012 | 50.34 | 50.72 | 48.80 | 49.23 | 318,197 | -1.44(-2.84%) |
Jun 12, 2012 | 49.70 | 50.72 | 49.18 | 50.67 | 206,845 | +0.96(+1.93%) |
Jun 11, 2012 | 51.16 | 51.33 | 49.62 | 49.71 | 175,616 | -0.94(-1.86%) |
Jun 08, 2012 | 50.17 | 50.99 | 49.69 | 50.65 | 207,270 | +0.40(+0.80%) |
Jun 07, 2012 | 51.57 | 51.81 | 49.84 | 50.25 | 219,704 | -0.81(-1.59%) |
Jun 06, 2012 | 50.51 | 51.92 | 49.98 | 51.06 | 302,777 | +0.70(+1.39%) |
Jun 05, 2012 | 48.72 | 51.07 | 48.57 | 50.36 | 483,351 | +1.32(+2.69%) |
Jun 04, 2012 | 48.83 | 49.52 | 47.86 | 49.04 | 266,318 | +0.23(+0.47%) |
Jun 01, 2012 | 48.29 | 49.24 | 47.98 | 48.81 | 484,233 | -0.71(-1.43%) |
May 31, 2012 | 49.79 | 50.26 | 48.77 | 49.52 | 162,387 | -0.14(-0.28%) |
May 30, 2012 | 50.24 | 50.24 | 49.00 | 49.66 | 218,596 | -0.98(-1.94%) |
May 29, 2012 | 50.50 | 50.93 | 49.16 | 50.64 | 273,086 | +0.24(+0.48%) |
May 25, 2012 | 51.12 | 51.24 | 49.86 | 50.40 | 273,124 | -0.73(-1.43%) |
May 24, 2012 | 49.76 | 51.36 | 49.42 | 51.13 | 370,694 | +1.33(+2.67%) |
May 23, 2012 | 49.32 | 50.10 | 48.79 | 49.80 | 355,803 | +0.23(+0.46%) |
May 22, 2012 | 50.03 | 50.34 | 49.04 | 49.57 | 254,661 | -0.28(-0.56%) |
May 21, 2012 | 49.06 | 50.61 | 48.12 | 49.85 | 284,217 | +1.02(+2.09%) |
May 18, 2012 | 49.02 | 49.91 | 48.13 | 48.83 | 440,082 | -0.19(-0.39%) |
May 17, 2012 | 51.62 | 52.32 | 48.86 | 49.02 | 964,031 | -3.82(-7.23%) |
May 16, 2012 | 52.91 | 53.25 | 52.58 | 52.84 | 480,802 | -0.04(-0.08%) |
May 15, 2012 | 53.86 | 54.00 | 52.38 | 52.88 | 719,710 | -0.91(-1.69%) |
May 14, 2012 | 53.61 | 54.40 | 53.31 | 53.79 | 469,141 | -0.36(-0.66%) |
May 11, 2012 | 53.73 | 55.29 | 53.53 | 54.15 | 661,763 | -0.01(-0.02%) |
May 10, 2012 | 54.03 | 54.20 | 52.84 | 54.16 | 1,471,612 | +0.09(+0.17%) |
May 09, 2012 | 51.24 | 54.91 | 51.00 | 54.07 | 1,305,453 | +2.46(+4.77%) |
May 08, 2012 | 46.02 | 54.16 | 45.18 | 51.61 | 2,860,857 | +6.85(+15.30%) |
May 07, 2012 | 45.68 | 46.00 | 44.00 | 44.76 | 996,538 | -0.66(-1.45%) |
May 04, 2012 | 46.71 | 48.01 | 45.39 | 45.42 | 405,073 | -1.53(-3.26%) |
May 03, 2012 | 47.45 | 49.27 | 46.39 | 46.95 | 257,522 | -0.30(-0.63%) |
May 02, 2012 | 45.68 | 47.42 | 45.34 | 47.25 | 484,970 | +1.35(+2.94%) |
May 01, 2012 | 47.07 | 47.67 | 45.77 | 45.90 | 798,254 | -1.17(-2.49%) |
Apr 30, 2012 | 48.69 | 48.80 | 46.85 | 47.07 | 338,888 | -1.83(-3.74%) |
Apr 27, 2012 | 48.35 | 49.05 | 47.83 | 48.90 | 291,763 | +0.74(+1.54%) |
Apr 26, 2012 | 47.40 | 48.39 | 47.40 | 48.16 | 238,527 | +0.72(+1.52%) |
Apr 25, 2012 | 46.85 | 47.79 | 46.75 | 47.44 | 463,065 | +1.27(+2.75%) |
Apr 24, 2012 | 46.92 | 46.92 | 45.00 | 46.17 | 348,101 | -0.90(-1.91%) |
Apr 23, 2012 | 45.80 | 47.09 | 45.54 | 47.07 | 226,718 | +0.63(+1.36%) |
Apr 20, 2012 | 47.16 | 47.26 | 46.07 | 46.44 | 204,386 | -0.25(-0.54%) |
Apr 19, 2012 | 46.79 | 47.28 | 46.31 | 46.69 | 268,034 | -0.18(-0.38%) |
Apr 18, 2012 | 46.25 | 47.08 | 46.15 | 46.87 | 313,692 | +0.60(+1.30%) |
Apr 17, 2012 | 44.65 | 46.58 | 44.65 | 46.27 | 386,262 | +1.79(+4.02%) |
Apr 16, 2012 | 44.03 | 44.82 | 43.38 | 44.48 | 204,840 | +0.56(+1.28%) |
Apr 13, 2012 | 43.99 | 44.18 | 43.24 | 43.92 | 202,695 | -0.38(-0.86%) |
Apr 12, 2012 | 43.42 | 44.41 | 43.28 | 44.30 | 236,966 | +1.00(+2.31%) |
Apr 11, 2012 | 43.85 | 43.85 | 42.67 | 43.30 | 303,206 | -0.12(-0.28%) |
Apr 10, 2012 | 44.72 | 44.86 | 43.34 | 43.42 | 363,967 | -1.26(-2.82%) |
Apr 09, 2012 | 43.69 | 44.84 | 43.49 | 44.68 | 312,177 | +0.27(+0.61%) |
Apr 05, 2012 | 44.16 | 45.03 | 44.16 | 44.41 | 271,787 | +0.01(+0.02%) |
Apr 04, 2012 | 44.01 | 44.41 | 43.44 | 44.40 | 248,374 | -0.07(-0.16%) |
Apr 03, 2012 | 44.38 | 44.79 | 44.13 | 44.47 | 298,272 | +0.06(+0.14%) |