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%) |
Apr 02, 2012 | 48.66 | 50.86 | 48.61 | 49.10 | 342,472 | +0.04(+0.08%) |
Mar 30, 2012 | 49.94 | 49.94 | 47.98 | 49.06 | 525,186 | +1.14(+2.38%) |
Mar 29, 2012 | 44.76 | 48.35 | 44.75 | 47.92 | 1,133,690 | +0.29(+0.61%) |
Mar 28, 2012 | 48.10 | 48.81 | 43.51 | 47.63 | 855,026 | -0.61(-1.26%) |
Mar 27, 2012 | 52.49 | 52.81 | 47.99 | 48.24 | 669,942 | -5.26(-9.83%) |
Mar 26, 2012 | 50.75 | 53.76 | 50.73 | 53.51 | 580,306 | +4.65(+9.51%) |
Mar 23, 2012 | 46.03 | 49.10 | 45.23 | 48.86 | 570,692 | +3.19(+6.98%) |
Mar 22, 2012 | 44.22 | 46.24 | 43.34 | 45.67 | 702,124 | -0.63(-1.36%) |
Mar 21, 2012 | 45.03 | 46.83 | 44.43 | 46.30 | 253,306 | +2.13(+4.82%) |
Mar 20, 2012 | 41.15 | 44.17 | 40.82 | 44.17 | 680,170 | +1.91(+4.51%) |
Mar 19, 2012 | 40.11 | 42.50 | 39.92 | 42.27 | 486,796 | +2.45(+6.14%) |
Mar 16, 2012 | 39.96 | 40.33 | 39.40 | 39.82 | 279,500 | +0.11(+0.28%) |
Mar 15, 2012 | 38.78 | 39.77 | 38.45 | 39.71 | 440,900 | +0.52(+1.31%) |
Mar 14, 2012 | 40.85 | 40.94 | 38.18 | 39.20 | 460,240 | -1.41(-3.46%) |
Mar 13, 2012 | 39.92 | 40.85 | 39.59 | 40.60 | 481,186 | +1.83(+4.72%) |
Mar 12, 2012 | 37.58 | 38.90 | 37.49 | 38.77 | 395,046 | +1.68(+4.53%) |
Mar 09, 2012 | 36.85 | 37.80 | 36.82 | 37.09 | 292,594 | +0.73(+2.01%) |
Mar 08, 2012 | 35.85 | 36.57 | 35.76 | 36.36 | 250,530 | +1.34(+3.81%) |
Mar 07, 2012 | 33.82 | 35.08 | 33.62 | 35.02 | 468,814 | +1.62(+4.85%) |
Mar 06, 2012 | 33.91 | 34.67 | 33.10 | 33.41 | 495,404 | -2.84(-7.85%) |
Mar 05, 2012 | 35.88 | 36.45 | 35.52 | 36.25 | 324,538 | +0.07(+0.19%) |
Mar 02, 2012 | 36.47 | 36.67 | 35.83 | 36.18 | 273,506 | -0.24(-0.67%) |
Mar 01, 2012 | 36.05 | 36.62 | 35.89 | 36.42 | 208,242 | +0.70(+1.95%) |
Feb 29, 2012 | 35.80 | 36.46 | 34.96 | 35.73 | 256,690 | +0.55(+1.56%) |
Feb 28, 2012 | 34.43 | 35.32 | 34.32 | 35.18 | 56,200 | +0.35(+1.02%) |
Feb 27, 2012 | 33.90 | 35.89 | 33.80 | 34.83 | 74,752 | -0.28(-0.80%) |
Feb 24, 2012 | 37.12 | 37.24 | 34.93 | 35.10 | 95,892 | -1.40(-3.82%) |
Feb 23, 2012 | 34.28 | 36.61 | 34.12 | 36.50 | 97,844 | +2.27(+6.62%) |
Feb 22, 2012 | 33.17 | 34.36 | 33.17 | 34.23 | 193,460 | +0.87(+2.61%) |
Feb 21, 2012 | 33.73 | 33.73 | 32.89 | 33.37 | 52,514 | +0.02(+0.07%) |
Feb 17, 2012 | 33.37 | 33.72 | 32.50 | 33.34 | 119,424 | +0.49(+1.49%) |
Feb 16, 2012 | 31.00 | 32.91 | 30.48 | 32.85 | 292,406 | +1.16(+3.64%) |
Feb 15, 2012 | 33.03 | 33.27 | 31.54 | 31.70 | 490,324 | -1.97(-5.85%) |
Feb 14, 2012 | 34.25 | 34.25 | 31.52 | 33.66 | 350,198 | -1.18(-3.37%) |
Feb 13, 2012 | 34.14 | 34.84 | 33.69 | 34.84 | 55,154 | +2.73(+8.50%) |
Feb 10, 2012 | 33.36 | 33.75 | 30.36 | 32.11 | 197,756 | -3.18(-9.02%) |
Feb 09, 2012 | 36.95 | 36.96 | 35.30 | 35.30 | 44,022 | -1.89(-5.08%) |
Feb 08, 2012 | 38.08 | 38.16 | 36.94 | 37.19 | 99,842 | -0.82(-2.16%) |
Feb 07, 2012 | 38.26 | 38.28 | 37.48 | 38.01 | 86,352 | -0.28(-0.73%) |
Feb 06, 2012 | 37.65 | 38.33 | 37.45 | 38.28 | 55,346 | +0.38(+0.99%) |
Feb 03, 2012 | 37.48 | 37.91 | 37.11 | 37.91 | 180,076 | +1.93(+5.36%) |
Feb 02, 2012 | 35.53 | 35.98 | 35.42 | 35.98 | 17,130 | +1.05(+3.02%) |
Feb 01, 2012 | 34.73 | 35.23 | 34.55 | 34.92 | 24,534 | +0.86(+2.54%) |
Jan 31, 2012 | 34.84 | 34.95 | 33.66 | 34.06 | 34,400 | +0.06(+0.18%) |
Jan 30, 2012 | 33.61 | 34.36 | 33.55 | 34.00 | 132,772 | -1.11(-3.16%) |
Jan 27, 2012 | 33.82 | 35.12 | 33.82 | 35.11 | 8,600 | +0.86(+2.51%) |
Jan 26, 2012 | 35.16 | 35.16 | 33.83 | 34.25 | 38,388 | -0.14(-0.41%) |
Jan 25, 2012 | 32.89 | 34.45 | 32.63 | 34.39 | 89,460 | +1.48(+4.51%) |
Jan 24, 2012 | 32.22 | 33.09 | 32.13 | 32.91 | 189,238 | -0.16(-0.50%) |
Jan 23, 2012 | 32.30 | 33.24 | 32.28 | 33.07 | 292,370 | +0.80(+2.49%) |
Jan 20, 2012 | 31.14 | 32.27 | 31.08 | 32.27 | 61,996 | +0.94(+3.00%) |
Jan 19, 2012 | 30.97 | 31.32 | 30.69 | 31.32 | 52,452 | +0.84(+2.74%) |
Jan 18, 2012 | 29.58 | 30.52 | 29.36 | 30.49 | 58,874 | +1.05(+3.58%) |
Jan 17, 2012 | 30.20 | 30.64 | 29.30 | 29.43 | 122,680 | +0.24(+0.84%) |
Jan 13, 2012 | 29.18 | 29.24 | 28.29 | 29.19 | 56,086 | -0.76(-2.54%) |
Jan 12, 2012 | 29.68 | 30.02 | 28.64 | 29.95 | 26,600 | +0.41(+1.39%) |
Jan 11, 2012 | 29.75 | 29.84 | 29.50 | 29.54 | 34,628 | -0.51(-1.70%) |
Jan 10, 2012 | 30.32 | 30.59 | 30.00 | 30.05 | 29,500 | +0.57(+1.93%) |
Jan 09, 2012 | 29.32 | 29.57 | 29.11 | 29.48 | 14,184 | +0.40(+1.38%) |
Jan 06, 2012 | 28.84 | 29.33 | 28.30 | 29.08 | 38,300 | +0.46(+1.63%) |
Jan 05, 2012 | 27.39 | 28.61 | 27.30 | 28.61 | 34,288 | +0.66(+2.36%) |
Jan 04, 2012 | 27.14 | 27.98 | 26.81 | 27.95 | 42,388 | +1.81(+6.94%) |
Dec 30, 2011 | 26.33 | 26.52 | 26.14 | 26.14 | 26,264 | -0.38(-1.41%) |
Dec 29, 2011 | 26.30 | 26.57 | 26.28 | 26.52 | 16,810 | +0.66(+2.53%) |
Dec 28, 2011 | 27.19 | 27.19 | 25.86 | 25.86 | 25,840 | -1.15(-4.27%) |
Dec 27, 2011 | 26.82 | 27.29 | 26.82 | 27.01 | 75,598 | +0.16(+0.60%) |
Dec 23, 2011 | 27.86 | 27.93 | 26.65 | 26.85 | 98,202 | -0.77(-2.79%) |
Dec 21, 2011 | 26.22 | 27.66 | 25.73 | 27.62 | 261,030 | +1.76(+6.81%) |
Dec 20, 2011 | 25.48 | 25.95 | 25.28 | 25.86 | 294,742 | +1.51(+6.20%) |
Dec 19, 2011 | 24.39 | 24.89 | 24.18 | 24.35 | 156,850 | +0.18(+0.72%) |
Dec 16, 2011 | 24.79 | 24.81 | 23.85 | 24.18 | 156,038 | +0.20(+0.81%) |
Dec 15, 2011 | 24.03 | 24.28 | 23.72 | 23.98 | 204,598 | +0.86(+3.72%) |
Dec 14, 2011 | 23.15 | 23.51 | 22.66 | 23.12 | 254,994 | +0.01(+0.05%) |
Dec 13, 2011 | 23.73 | 24.05 | 22.75 | 23.11 | 274,024 | +0.05(+0.21%) |
Dec 12, 2011 | 22.68 | 23.06 | 22.21 | 23.06 | 236,940 | -0.17(-0.73%) |
Dec 09, 2011 | 22.00 | 23.26 | 22.00 | 23.23 | 231,456 | +1.49(+6.85%) |
Dec 08, 2011 | 22.15 | 22.34 | 21.53 | 21.74 | 185,522 | -1.04(-4.57%) |
Dec 07, 2011 | 23.23 | 23.23 | 22.23 | 22.78 | 161,792 | -0.72(-3.08%) |
Dec 06, 2011 | 23.39 | 23.82 | 23.30 | 23.50 | 95,372 | +0.09(+0.41%) |
Dec 05, 2011 | 24.25 | 24.30 | 23.21 | 23.41 | 113,760 | +0.03(+0.13%) |
Dec 02, 2011 | 23.96 | 24.34 | 23.36 | 23.38 | 186,656 | +0.11(+0.45%) |
Dec 01, 2011 | 22.77 | 23.48 | 22.71 | 23.27 | 225,160 | +0.46(+2.04%) |
Nov 30, 2011 | 22.31 | 22.81 | 22.15 | 22.81 | 176,714 | +1.92(+9.19%) |
Nov 29, 2011 | 20.71 | 21.04 | 20.45 | 20.89 | 135,746 | +0.39(+1.88%) |
Nov 28, 2011 | 20.91 | 20.98 | 20.33 | 20.50 | 146,868 | +0.88(+4.48%) |
Nov 25, 2011 | 19.87 | 20.20 | 19.56 | 19.62 | 69,140 | -0.27(-1.33%) |
Nov 23, 2011 | 20.38 | 20.47 | 19.85 | 19.89 | 291,792 | -0.95(-4.54%) |
Nov 22, 2011 | 20.21 | 20.86 | 20.12 | 20.84 | 207,754 | +0.41(+2.03%) |
Nov 21, 2011 | 19.54 | 20.52 | 19.50 | 20.42 | 237,396 | -0.20(-0.99%) |
Nov 18, 2011 | 20.50 | 20.65 | 19.98 | 20.62 | 431,750 | +0.64(+3.20%) |
Nov 17, 2011 | 20.79 | 20.93 | 19.59 | 19.98 | 421,700 | -1.01(-4.81%) |
Nov 16, 2011 | 21.34 | 22.14 | 20.88 | 21.00 | 174,762 | -1.05(-4.76%) |
Nov 15, 2011 | 21.43 | 22.22 | 21.25 | 22.05 | 241,420 | +0.23(+1.03%) |
Nov 14, 2011 | 22.07 | 22.07 | 21.43 | 21.82 | 50,900 | -0.55(-2.48%) |
Nov 11, 2011 | 22.30 | 22.61 | 22.21 | 22.38 | 147,258 | +0.93(+4.31%) |
Nov 10, 2011 | 21.37 | 21.50 | 20.36 | 21.45 | 97,634 | +1.24(+6.13%) |
Nov 09, 2011 | 23.11 | 23.31 | 20.11 | 20.21 | 138,430 | -4.79(-19.17%) |
Nov 08, 2011 | 24.23 | 25.00 | 23.53 | 25.00 | 73,250 | +1.14(+4.80%) |
Nov 07, 2011 | 23.52 | 23.88 | 23.01 | 23.86 | 41,200 | +0.16(+0.65%) |
Nov 04, 2011 | 23.52 | 24.10 | 22.77 | 23.70 | 107,150 | -0.48(-1.96%) |
Nov 03, 2011 | 23.72 | 24.22 | 22.32 | 24.18 | 124,222 | +1.12(+4.88%) |
Nov 02, 2011 | 23.23 | 23.24 | 22.34 | 23.05 | 44,206 | +0.74(+3.32%) |
Nov 01, 2011 | 22.20 | 23.27 | 21.54 | 22.32 | 270,660 | -3.90(-14.89%) |
Oct 31, 2011 | 27.88 | 28.08 | 26.22 | 26.22 | 95,260 | -3.17(-10.79%) |
Oct 28, 2011 | 28.41 | 29.39 | 28.29 | 29.39 | 46,200 | +0.48(+1.64%) |
Oct 27, 2011 | 28.35 | 29.27 | 27.82 | 28.91 | 63,752 | +3.36(+13.13%) |
Oct 26, 2011 | 25.65 | 25.75 | 24.42 | 25.56 | 44,650 | +0.83(+3.36%) |
Oct 25, 2011 | 26.11 | 26.11 | 24.73 | 24.73 | 36,730 | -1.80(-6.78%) |
Oct 24, 2011 | 25.47 | 26.53 | 25.47 | 26.53 | 20,600 | +1.61(+6.44%) |
Oct 21, 2011 | 24.64 | 24.93 | 24.33 | 24.93 | 14,948 | +1.17(+4.93%) |
Oct 20, 2011 | 23.82 | 23.82 | 22.93 | 23.75 | 20,554 | -0.21(-0.86%) |
Oct 19, 2011 | 25.89 | 25.90 | 23.61 | 23.96 | 39,448 | -1.71(-6.66%) |
Oct 18, 2011 | 24.75 | 26.14 | 24.14 | 25.67 | 20,760 | +0.86(+3.47%) |
Oct 17, 2011 | 27.45 | 27.45 | 24.81 | 24.81 | 21,200 | -3.07(-11.00%) |
Oct 14, 2011 | 27.70 | 27.89 | 27.00 | 27.88 | 26,240 | +1.74(+6.66%) |
Oct 13, 2011 | 26.00 | 26.14 | 25.47 | 26.14 | 29,060 | -0.21(-0.80%) |
Oct 12, 2011 | 25.58 | 26.75 | 25.50 | 26.34 | 27,500 | +1.71(+6.96%) |
Oct 11, 2011 | 24.12 | 24.82 | 24.12 | 24.63 | 32,640 | +0.33(+1.36%) |
Oct 10, 2011 | 23.75 | 24.30 | 23.70 | 24.30 | 29,880 | +0.96(+4.09%) |
Oct 07, 2011 | 23.59 | 23.59 | 22.39 | 23.34 | 36,370 | +0.18(+0.78%) |
Oct 06, 2011 | 22.71 | 23.16 | 22.40 | 23.16 | 11,090 | +0.47(+2.07%) |
Oct 05, 2011 | 21.77 | 22.82 | 21.73 | 22.70 | 17,750 | +1.64(+7.81%) |