Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 48.50 | 48.77 | 48.33 | 48.63 | 2,565,290 | +0.75(+1.58%) |
Jun 28, 2012 | 47.61 | 47.92 | 47.12 | 47.88 | 3,031,913 | +0.02(+0.03%) |
Jun 27, 2012 | 47.49 | 48.00 | 47.33 | 47.86 | 2,364,483 | +0.52(+1.09%) |
Jun 26, 2012 | 47.47 | 47.53 | 47.14 | 47.34 | 2,610,647 | +0.00(+0.00%) |
Jun 25, 2012 | 47.89 | 47.92 | 47.28 | 47.34 | 2,644,277 | -0.91(-1.89%) |
Jun 22, 2012 | 47.79 | 48.56 | 47.76 | 48.26 | 5,100,014 | +0.59(+1.23%) |
Jun 21, 2012 | 48.72 | 48.84 | 47.61 | 47.67 | 2,853,223 | -0.97(-1.99%) |
Jun 20, 2012 | 48.29 | 48.84 | 48.27 | 48.64 | 2,168,311 | +0.30(+0.63%) |
Jun 19, 2012 | 48.27 | 48.59 | 48.20 | 48.33 | 2,293,349 | +0.29(+0.60%) |
Jun 18, 2012 | 48.18 | 48.52 | 47.95 | 48.05 | 2,211,284 | -0.26(-0.54%) |
Jun 15, 2012 | 48.37 | 48.43 | 47.88 | 48.30 | 5,414,902 | +0.22(+0.46%) |
Jun 14, 2012 | 46.97 | 48.22 | 46.96 | 48.08 | 3,900,826 | +1.12(+2.38%) |
Jun 13, 2012 | 46.97 | 47.25 | 46.77 | 46.96 | 2,846,223 | -0.22(-0.47%) |
Jun 12, 2012 | 46.96 | 47.18 | 46.74 | 47.18 | 2,888,045 | +0.29(+0.62%) |
Jun 11, 2012 | 47.93 | 47.93 | 46.84 | 46.89 | 4,286,942 | -0.44(-0.93%) |
Jun 08, 2012 | 47.09 | 47.36 | 47.02 | 47.34 | 2,521,922 | +0.18(+0.37%) |
Jun 07, 2012 | 47.09 | 47.66 | 46.97 | 47.16 | 3,960,306 | +0.21(+0.44%) |
Jun 06, 2012 | 46.50 | 46.96 | 46.17 | 46.96 | 3,349,759 | +0.99(+2.15%) |
Jun 05, 2012 | 45.42 | 46.03 | 45.42 | 45.97 | 3,680,107 | +0.32(+0.70%) |
Jun 04, 2012 | 45.97 | 46.16 | 45.52 | 45.65 | 3,615,597 | -0.15(-0.33%) |
Jun 01, 2012 | 46.76 | 47.04 | 45.77 | 45.80 | 5,215,547 | -1.44(-3.06%) |
May 31, 2012 | 46.80 | 47.61 | 46.79 | 47.24 | 4,936,183 | +0.45(+0.97%) |
May 30, 2012 | 47.26 | 47.26 | 46.79 | 46.79 | 3,873,775 | -0.75(-1.57%) |
May 29, 2012 | 47.70 | 47.80 | 47.40 | 47.54 | 3,803,158 | +0.21(+0.45%) |
May 25, 2012 | 47.67 | 47.89 | 47.20 | 47.33 | 3,336,535 | -0.45(-0.93%) |
May 24, 2012 | 47.71 | 47.83 | 47.25 | 47.77 | 2,446,336 | +0.05(+0.11%) |
May 23, 2012 | 47.11 | 47.79 | 47.02 | 47.72 | 2,617,059 | +0.23(+0.48%) |
May 22, 2012 | 47.35 | 47.77 | 47.05 | 47.49 | 3,273,577 | +0.09(+0.19%) |
May 21, 2012 | 47.11 | 47.55 | 46.90 | 47.40 | 2,980,475 | +0.39(+0.84%) |
May 18, 2012 | 47.65 | 47.65 | 46.90 | 47.01 | 4,036,760 | -0.39(-0.83%) |
May 17, 2012 | 48.19 | 48.32 | 47.37 | 47.40 | 5,610,542 | -0.69(-1.43%) |
May 16, 2012 | 48.60 | 48.82 | 48.09 | 48.09 | 3,091,889 | -0.41(-0.84%) |
May 15, 2012 | 48.79 | 48.98 | 48.35 | 48.50 | 3,497,203 | -0.25(-0.51%) |
May 14, 2012 | 48.54 | 49.14 | 48.50 | 48.75 | 5,707,162 | -0.11(-0.22%) |
May 11, 2012 | 48.45 | 49.03 | 48.21 | 48.85 | 3,274,531 | -0.02(-0.03%) |
May 10, 2012 | 48.55 | 49.00 | 48.54 | 48.87 | 3,311,033 | +0.54(+1.13%) |
May 09, 2012 | 48.28 | 48.63 | 48.08 | 48.32 | 3,448,229 | -0.36(-0.73%) |
May 08, 2012 | 48.70 | 49.09 | 48.36 | 48.68 | 4,038,831 | -0.15(-0.31%) |
May 07, 2012 | 48.61 | 49.01 | 48.17 | 48.83 | 3,076,071 | +0.07(+0.14%) |
May 04, 2012 | 49.01 | 49.01 | 48.32 | 48.76 | 3,861,728 | -0.19(-0.39%) |
May 03, 2012 | 48.95 | 49.34 | 48.83 | 48.95 | 3,892,042 | +0.01(+0.02%) |
May 02, 2012 | 48.82 | 49.00 | 48.53 | 48.94 | 3,005,045 | +0.11(+0.22%) |
May 01, 2012 | 48.96 | 49.13 | 48.74 | 48.84 | 4,815,787 | +0.21(+0.44%) |
Apr 30, 2012 | 48.35 | 48.93 | 48.20 | 48.63 | 4,402,259 | +0.23(+0.48%) |
Apr 27, 2012 | 48.95 | 48.95 | 48.27 | 48.39 | 4,030,561 | -0.57(-1.17%) |
Apr 26, 2012 | 48.40 | 49.00 | 48.03 | 48.97 | 5,025,482 | +0.75(+1.55%) |
Apr 25, 2012 | 48.09 | 48.34 | 47.90 | 48.22 | 4,900,112 | +0.31(+0.65%) |
Apr 24, 2012 | 47.50 | 48.08 | 47.30 | 47.91 | 5,019,318 | +0.35(+0.73%) |
Apr 23, 2012 | 46.73 | 47.64 | 46.62 | 47.56 | 5,505,294 | +0.12(+0.25%) |
Apr 20, 2012 | 46.80 | 47.55 | 46.70 | 47.44 | 6,397,962 | +0.79(+1.70%) |
Apr 19, 2012 | 46.23 | 47.21 | 46.12 | 46.65 | 8,141,321 | +1.69(+3.75%) |
Apr 18, 2012 | 45.36 | 45.50 | 44.91 | 44.96 | 3,053,596 | -0.39(-0.87%) |
Apr 17, 2012 | 45.29 | 46.10 | 45.10 | 45.35 | 5,027,171 | +0.63(+1.40%) |
Apr 16, 2012 | 44.18 | 44.87 | 44.18 | 44.73 | 3,305,525 | +0.79(+1.79%) |
Apr 13, 2012 | 44.67 | 44.71 | 43.93 | 43.94 | 3,743,743 | -0.74(-1.66%) |
Apr 12, 2012 | 44.06 | 44.73 | 43.81 | 44.68 | 3,092,774 | +0.70(+1.60%) |
Apr 11, 2012 | 44.08 | 44.09 | 43.81 | 43.98 | 2,723,770 | +0.32(+0.73%) |
Apr 10, 2012 | 43.86 | 44.05 | 43.66 | 43.66 | 4,444,622 | -0.23(-0.52%) |
Apr 09, 2012 | 43.92 | 44.20 | 43.79 | 43.89 | 4,532,163 | -0.63(-1.41%) |
Apr 05, 2012 | 44.68 | 44.92 | 44.42 | 44.51 | 3,876,733 | -0.26(-0.57%) |
Apr 04, 2012 | 44.48 | 44.94 | 44.29 | 44.77 | 3,591,469 | -0.05(-0.10%) |
Apr 03, 2012 | 44.85 | 45.01 | 44.51 | 44.82 | 3,761,174 | -0.04(-0.08%) |