Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 44.51 | 44.96 | 44.51 | 44.92 | 2,960,537 | +1.98(+4.62%) |
Jun 28, 2012 | 42.76 | 42.97 | 42.51 | 42.94 | 2,358,254 | -0.25(-0.57%) |
Jun 27, 2012 | 43.05 | 43.20 | 42.93 | 43.19 | 3,591,248 | +0.27(+0.63%) |
Jun 26, 2012 | 42.95 | 43.11 | 42.63 | 42.92 | 2,471,611 | +0.27(+0.63%) |
Jun 25, 2012 | 42.68 | 42.75 | 42.28 | 42.65 | 2,363,599 | -1.39(-3.15%) |
Jun 22, 2012 | 43.95 | 44.15 | 43.60 | 44.03 | 1,696,176 | -0.35(-0.79%) |
Jun 21, 2012 | 45.40 | 45.44 | 44.29 | 44.38 | 1,775,188 | -1.30(-2.85%) |
Jun 20, 2012 | 45.81 | 45.97 | 45.37 | 45.69 | 4,357,629 | -0.18(-0.39%) |
Jun 19, 2012 | 45.68 | 46.14 | 45.60 | 45.87 | 2,215,930 | +0.74(+1.63%) |
Jun 18, 2012 | 44.89 | 45.26 | 44.82 | 45.13 | 2,343,966 | +0.31(+0.70%) |
Jun 15, 2012 | 44.35 | 44.87 | 44.30 | 44.82 | 2,425,069 | +0.22(+0.50%) |
Jun 14, 2012 | 44.23 | 44.65 | 44.10 | 44.60 | 1,539,550 | +0.49(+1.12%) |
Jun 13, 2012 | 44.18 | 44.58 | 43.99 | 44.10 | 1,596,023 | -0.27(-0.61%) |
Jun 12, 2012 | 44.06 | 44.43 | 43.87 | 44.37 | 1,471,575 | +1.07(+2.46%) |
Jun 11, 2012 | 44.17 | 44.23 | 43.30 | 43.31 | 1,537,441 | -0.43(-0.99%) |
Jun 08, 2012 | 43.41 | 43.80 | 43.30 | 43.74 | 1,245,824 | -0.35(-0.80%) |
Jun 07, 2012 | 44.56 | 44.83 | 44.10 | 44.10 | 3,668,633 | +0.70(+1.61%) |
Jun 06, 2012 | 42.62 | 43.63 | 42.62 | 43.40 | 3,059,137 | +1.20(+2.84%) |
Jun 05, 2012 | 41.94 | 42.29 | 41.87 | 42.20 | 1,606,762 | +0.11(+0.27%) |
Jun 04, 2012 | 42.14 | 42.20 | 41.74 | 42.09 | 3,065,717 | -0.06(-0.14%) |
Jun 01, 2012 | 42.46 | 42.58 | 42.03 | 42.15 | 5,393,110 | -0.98(-2.28%) |
May 31, 2012 | 43.18 | 43.37 | 42.70 | 43.13 | 2,062,922 | +0.29(+0.67%) |
May 30, 2012 | 43.08 | 43.13 | 42.74 | 42.84 | 2,415,876 | -0.66(-1.53%) |
May 29, 2012 | 43.28 | 43.77 | 43.25 | 43.51 | 3,283,659 | +1.15(+2.71%) |
May 25, 2012 | 42.47 | 42.60 | 42.31 | 42.36 | 1,304,287 | -0.07(-0.17%) |
May 24, 2012 | 42.80 | 42.85 | 42.16 | 42.43 | 2,872,637 | -0.40(-0.94%) |
May 23, 2012 | 42.72 | 42.86 | 41.96 | 42.83 | 3,924,539 | -0.30(-0.68%) |
May 22, 2012 | 43.28 | 43.54 | 42.91 | 43.13 | 3,532,174 | -0.04(-0.09%) |
May 21, 2012 | 42.44 | 43.29 | 42.37 | 43.17 | 3,219,378 | +1.01(+2.39%) |
May 18, 2012 | 42.60 | 42.75 | 42.01 | 42.16 | 3,309,782 | -0.66(-1.55%) |
May 17, 2012 | 43.38 | 43.45 | 42.83 | 42.83 | 2,894,109 | -0.57(-1.30%) |
May 16, 2012 | 43.66 | 43.93 | 43.32 | 43.39 | 4,700,096 | -1.55(-3.45%) |
May 15, 2012 | 45.24 | 45.45 | 44.80 | 44.94 | 2,412,357 | -0.54(-1.19%) |
May 14, 2012 | 45.39 | 45.65 | 45.28 | 45.48 | 2,320,544 | -0.59(-1.28%) |
May 11, 2012 | 46.04 | 46.43 | 45.94 | 46.07 | 1,946,404 | -0.83(-1.77%) |
May 10, 2012 | 47.21 | 47.26 | 46.84 | 46.90 | 2,867,180 | +0.01(+0.02%) |
May 09, 2012 | 46.74 | 47.18 | 46.48 | 46.89 | 2,944,575 | -0.61(-1.28%) |
May 08, 2012 | 47.47 | 47.60 | 46.88 | 47.50 | 3,488,443 | -0.43(-0.91%) |
May 07, 2012 | 47.74 | 47.98 | 47.62 | 47.93 | 2,049,087 | +0.11(+0.24%) |
May 04, 2012 | 48.46 | 48.54 | 47.68 | 47.82 | 4,990,692 | -0.95(-1.95%) |
May 03, 2012 | 49.06 | 49.19 | 48.69 | 48.77 | 3,733,775 | -0.24(-0.49%) |
May 02, 2012 | 48.79 | 49.01 | 48.73 | 49.01 | 1,835,232 | +0.15(+0.30%) |
May 01, 2012 | 48.46 | 49.24 | 48.27 | 48.86 | 2,001,519 | +0.30(+0.62%) |
Apr 30, 2012 | 48.63 | 48.63 | 48.37 | 48.55 | 1,402,352 | +0.02(+0.03%) |
Apr 27, 2012 | 48.53 | 48.73 | 48.37 | 48.54 | 2,724,258 | +0.28(+0.58%) |
Apr 26, 2012 | 47.77 | 48.35 | 47.69 | 48.26 | 1,604,160 | +0.36(+0.75%) |
Apr 25, 2012 | 47.68 | 47.93 | 47.65 | 47.90 | 2,299,863 | +0.51(+1.07%) |
Apr 24, 2012 | 47.32 | 47.60 | 47.25 | 47.39 | 1,945,999 | +0.20(+0.42%) |
Apr 23, 2012 | 47.01 | 47.24 | 46.68 | 47.19 | 2,298,706 | -0.67(-1.40%) |
Apr 20, 2012 | 47.70 | 48.06 | 47.70 | 47.87 | 2,190,230 | -0.24(-0.49%) |
Apr 19, 2012 | 48.29 | 48.66 | 47.85 | 48.10 | 2,599,285 | -0.27(-0.56%) |
Apr 18, 2012 | 48.29 | 48.57 | 48.21 | 48.37 | 2,103,549 | -0.30(-0.62%) |
Apr 17, 2012 | 48.39 | 48.82 | 48.28 | 48.68 | 3,403,062 | +0.39(+0.80%) |
Apr 16, 2012 | 48.48 | 48.63 | 47.99 | 48.29 | 3,157,897 | -0.09(-0.19%) |
Apr 13, 2012 | 48.69 | 48.74 | 48.30 | 48.38 | 3,226,452 | -0.30(-0.62%) |
Apr 12, 2012 | 47.88 | 48.69 | 47.81 | 48.69 | 3,062,880 | +0.72(+1.50%) |
Apr 11, 2012 | 47.88 | 48.13 | 47.79 | 47.96 | 2,433,466 | +0.63(+1.33%) |
Apr 10, 2012 | 48.23 | 48.28 | 47.30 | 47.33 | 4,035,542 | -1.21(-2.50%) |
Apr 09, 2012 | 48.69 | 48.72 | 48.51 | 48.55 | 2,486,015 | -0.89(-1.79%) |
Apr 05, 2012 | 49.39 | 49.72 | 49.37 | 49.43 | 4,451,054 | +0.35(+0.72%) |
Apr 04, 2012 | 49.09 | 49.16 | 48.82 | 49.08 | 5,163,038 | -0.98(-1.95%) |
Apr 03, 2012 | 50.22 | 50.46 | 49.78 | 50.05 | 2,578,916 | +0.37(+0.74%) |