Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 44.55 | 45.15 | 43.95 | 44.91 | 1,031,992 | +2.84(+6.76%) |
Jun 28, 2012 | 40.33 | 42.19 | 39.60 | 42.07 | 624,486 | +1.29(+3.16%) |
Jun 27, 2012 | 41.74 | 42.33 | 40.76 | 40.78 | 647,856 | -0.38(-0.92%) |
Jun 26, 2012 | 41.13 | 41.66 | 39.55 | 41.16 | 955,022 | +1.29(+3.25%) |
Jun 25, 2012 | 40.44 | 40.72 | 39.48 | 39.87 | 1,064,094 | -3.17(-7.38%) |
Jun 22, 2012 | 40.45 | 43.31 | 39.74 | 43.04 | 632,230 | +4.12(+10.59%) |
Jun 21, 2012 | 44.10 | 44.57 | 38.92 | 38.92 | 802,748 | -5.32(-12.04%) |
Jun 20, 2012 | 42.51 | 44.24 | 40.91 | 44.24 | 981,082 | +1.77(+4.15%) |
Jun 19, 2012 | 43.17 | 43.36 | 41.85 | 42.48 | 685,326 | +0.74(+1.79%) |
Jun 18, 2012 | 38.72 | 41.87 | 38.33 | 41.73 | 1,129,862 | +3.27(+8.52%) |
Jun 15, 2012 | 37.23 | 38.98 | 36.75 | 38.46 | 670,622 | +1.47(+3.96%) |
Jun 14, 2012 | 35.05 | 36.99 | 34.50 | 36.99 | 1,076,680 | +2.23(+6.41%) |
Jun 13, 2012 | 35.73 | 36.76 | 34.15 | 34.77 | 846,912 | -1.91(-5.22%) |
Jun 12, 2012 | 36.31 | 36.91 | 35.13 | 36.68 | 1,077,888 | +0.46(+1.27%) |
Jun 11, 2012 | 41.12 | 41.34 | 36.07 | 36.22 | 1,093,468 | -3.45(-8.69%) |
Jun 08, 2012 | 37.38 | 39.73 | 37.22 | 39.66 | 706,250 | +2.01(+5.34%) |
Jun 07, 2012 | 38.98 | 39.16 | 37.42 | 37.66 | 847,096 | +0.38(+1.03%) |
Jun 06, 2012 | 35.83 | 37.30 | 35.55 | 37.27 | 1,054,226 | +2.57(+7.40%) |
Jun 05, 2012 | 33.64 | 34.95 | 33.63 | 34.70 | 642,786 | +0.65(+1.90%) |
Jun 04, 2012 | 33.37 | 34.06 | 32.24 | 34.05 | 937,060 | +1.40(+4.29%) |
Jun 01, 2012 | 32.99 | 33.98 | 32.57 | 32.66 | 1,173,902 | -2.95(-8.27%) |
May 31, 2012 | 35.83 | 36.80 | 34.00 | 35.60 | 1,416,490 | -0.69(-1.90%) |
May 30, 2012 | 37.87 | 37.87 | 36.29 | 36.29 | 391,522 | -2.62(-6.73%) |
May 29, 2012 | 38.26 | 39.15 | 37.62 | 38.91 | 371,088 | +1.69(+4.55%) |
May 25, 2012 | 36.86 | 37.41 | 36.62 | 37.22 | 346,310 | +0.47(+1.27%) |
May 24, 2012 | 37.44 | 37.56 | 35.42 | 36.75 | 662,664 | -0.33(-0.89%) |
May 23, 2012 | 35.54 | 37.49 | 34.38 | 37.08 | 1,293,010 | +0.70(+1.93%) |
May 22, 2012 | 38.36 | 39.95 | 35.22 | 36.38 | 1,126,010 | -1.52(-4.02%) |
May 21, 2012 | 34.36 | 37.91 | 33.90 | 37.91 | 774,160 | +3.70(+10.83%) |
May 18, 2012 | 36.86 | 37.05 | 33.62 | 34.20 | 762,508 | -2.46(-6.71%) |
May 17, 2012 | 38.87 | 39.28 | 36.66 | 36.66 | 416,402 | -1.85(-4.81%) |
May 16, 2012 | 40.51 | 41.16 | 38.41 | 38.51 | 546,202 | -1.49(-3.72%) |
May 15, 2012 | 41.80 | 42.55 | 39.82 | 40.00 | 527,694 | -2.04(-4.85%) |
May 14, 2012 | 42.78 | 43.31 | 41.95 | 42.04 | 574,610 | -2.64(-5.91%) |
May 11, 2012 | 44.18 | 46.12 | 44.05 | 44.68 | 272,844 | -0.73(-1.61%) |
May 10, 2012 | 45.26 | 45.92 | 44.74 | 45.41 | 387,680 | +1.41(+3.20%) |
May 09, 2012 | 43.54 | 45.37 | 42.68 | 44.00 | 738,324 | -1.82(-3.97%) |
May 08, 2012 | 45.23 | 46.01 | 42.82 | 45.82 | 533,196 | -0.39(-0.84%) |
May 07, 2012 | 44.52 | 46.66 | 44.28 | 46.21 | 237,038 | +0.64(+1.40%) |
May 04, 2012 | 47.24 | 47.28 | 44.84 | 45.57 | 366,152 | -2.13(-4.48%) |
May 03, 2012 | 49.17 | 49.48 | 47.16 | 47.70 | 89,114 | -1.04(-2.12%) |
May 02, 2012 | 48.10 | 49.18 | 47.66 | 48.74 | 167,932 | -0.36(-0.73%) |
May 01, 2012 | 47.81 | 49.69 | 47.66 | 49.10 | 210,320 | +1.41(+2.97%) |
Apr 30, 2012 | 48.19 | 48.48 | 47.42 | 47.69 | 198,268 | -1.09(-2.24%) |
Apr 27, 2012 | 48.95 | 49.24 | 47.91 | 48.78 | 134,706 | +0.11(+0.23%) |
Apr 26, 2012 | 46.98 | 49.09 | 46.73 | 48.67 | 219,924 | +1.59(+3.38%) |
Apr 25, 2012 | 46.14 | 47.17 | 45.14 | 47.08 | 380,936 | +2.77(+6.25%) |
Apr 24, 2012 | 43.48 | 44.31 | 43.20 | 44.31 | 240,422 | +0.97(+2.24%) |
Apr 23, 2012 | 42.52 | 43.53 | 41.55 | 43.34 | 416,560 | -1.45(-3.25%) |
Apr 20, 2012 | 44.33 | 45.25 | 44.32 | 44.80 | 396,996 | +1.41(+3.26%) |
Apr 19, 2012 | 43.88 | 44.76 | 42.14 | 43.38 | 604,574 | -0.32(-0.74%) |
Apr 18, 2012 | 44.02 | 44.95 | 43.21 | 43.70 | 505,518 | -0.80(-1.79%) |
Apr 17, 2012 | 43.66 | 45.01 | 43.55 | 44.50 | 625,324 | +2.30(+5.45%) |
Apr 16, 2012 | 43.02 | 43.41 | 41.07 | 42.20 | 591,476 | +0.65(+1.56%) |
Apr 13, 2012 | 44.30 | 44.34 | 40.95 | 41.55 | 873,362 | -2.74(-6.19%) |
Apr 12, 2012 | 41.31 | 44.45 | 41.10 | 44.29 | 542,318 | +3.59(+8.81%) |
Apr 11, 2012 | 41.83 | 42.23 | 40.55 | 40.70 | 605,592 | +0.99(+2.49%) |
Apr 10, 2012 | 42.98 | 43.56 | 39.69 | 39.72 | 775,212 | -3.51(-8.12%) |
Apr 09, 2012 | 43.37 | 45.02 | 43.23 | 43.23 | 399,724 | -2.80(-6.08%) |
Apr 05, 2012 | 45.98 | 47.30 | 45.74 | 46.02 | 279,692 | -1.08(-2.28%) |
Apr 04, 2012 | 45.77 | 47.56 | 44.65 | 47.10 | 426,414 | -1.13(-2.35%) |
Apr 03, 2012 | 49.38 | 49.74 | 46.83 | 48.23 | 367,456 | -0.87(-1.77%) |