Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 49.04 | 49.35 | 48.48 | 49.08 | 3,524,949 | +0.60(+1.23%) |
Jun 28, 2012 | 47.60 | 48.51 | 47.48 | 48.49 | 3,655,771 | -0.26(-0.54%) |
Jun 27, 2012 | 49.84 | 49.90 | 48.08 | 48.75 | 5,390,461 | -0.84(-1.69%) |
Jun 26, 2012 | 48.66 | 49.80 | 48.05 | 49.59 | 5,140,583 | +1.59(+3.31%) |
Jun 25, 2012 | 47.38 | 48.23 | 47.19 | 48.00 | 4,263,209 | +0.53(+1.12%) |
Jun 22, 2012 | 47.33 | 47.68 | 47.08 | 47.47 | 9,582,523 | +0.20(+0.42%) |
Jun 21, 2012 | 47.67 | 47.88 | 47.05 | 47.27 | 4,287,155 | -0.20(-0.42%) |
Jun 20, 2012 | 47.22 | 47.49 | 46.94 | 47.47 | 3,581,406 | +0.36(+0.77%) |
Jun 19, 2012 | 46.63 | 47.21 | 46.52 | 47.11 | 3,454,005 | +0.51(+1.10%) |
Jun 18, 2012 | 46.95 | 47.15 | 46.51 | 46.59 | 4,369,580 | -0.51(-1.07%) |
Jun 15, 2012 | 45.80 | 47.10 | 45.60 | 47.10 | 8,277,871 | +1.48(+3.24%) |
Jun 14, 2012 | 45.57 | 45.89 | 45.26 | 45.62 | 5,121,163 | +0.33(+0.74%) |
Jun 13, 2012 | 45.50 | 45.75 | 45.13 | 45.28 | 3,821,831 | -0.14(-0.30%) |
Jun 12, 2012 | 45.46 | 45.57 | 44.79 | 45.42 | 4,023,847 | +0.14(+0.30%) |
Jun 11, 2012 | 45.80 | 45.80 | 45.08 | 45.28 | 4,306,348 | -0.10(-0.22%) |
Jun 08, 2012 | 44.20 | 45.80 | 44.17 | 45.38 | 5,006,984 | +1.18(+2.67%) |
Jun 07, 2012 | 44.46 | 44.66 | 43.86 | 44.20 | 5,248,957 | +0.25(+0.57%) |
Jun 06, 2012 | 43.01 | 44.20 | 42.83 | 43.95 | 25,151,514 | +1.75(+4.15%) |
Jun 05, 2012 | 42.05 | 42.94 | 41.92 | 42.20 | 9,436,668 | -1.56(-3.57%) |
Jun 04, 2012 | 44.10 | 44.19 | 42.98 | 43.76 | 5,752,780 | -0.12(-0.27%) |
Jun 01, 2012 | 43.70 | 44.18 | 43.52 | 43.88 | 5,819,732 | -0.26(-0.59%) |
May 31, 2012 | 43.73 | 44.67 | 43.73 | 44.14 | 5,126,741 | +0.32(+0.72%) |
May 30, 2012 | 43.29 | 43.85 | 42.69 | 43.82 | 3,339,712 | +0.45(+1.04%) |
May 29, 2012 | 43.27 | 43.57 | 42.68 | 43.37 | 2,696,662 | +0.43(+1.01%) |
May 25, 2012 | 43.05 | 43.24 | 42.86 | 42.94 | 1,188,048 | -0.06(-0.15%) |
May 24, 2012 | 42.48 | 43.40 | 42.41 | 43.00 | 3,109,831 | +0.68(+1.60%) |
May 23, 2012 | 41.25 | 42.50 | 41.25 | 42.32 | 2,211,509 | +0.90(+2.18%) |
May 22, 2012 | 41.87 | 42.17 | 41.32 | 41.42 | 2,359,596 | -0.41(-0.97%) |
May 21, 2012 | 41.16 | 41.96 | 41.13 | 41.83 | 2,884,752 | +0.63(+1.53%) |
May 18, 2012 | 41.59 | 41.92 | 40.94 | 41.20 | 2,734,939 | -0.31(-0.74%) |
May 17, 2012 | 42.41 | 42.51 | 41.22 | 41.50 | 4,218,069 | -1.46(-3.40%) |
May 16, 2012 | 42.41 | 43.07 | 42.31 | 42.96 | 2,581,956 | +0.55(+1.30%) |
May 15, 2012 | 42.26 | 42.76 | 42.19 | 42.41 | 1,552,963 | +0.16(+0.38%) |
May 14, 2012 | 42.46 | 42.96 | 42.21 | 42.25 | 2,164,674 | -0.32(-0.74%) |
May 11, 2012 | 42.23 | 43.11 | 42.17 | 42.57 | 2,618,615 | +0.20(+0.47%) |
May 10, 2012 | 42.56 | 42.77 | 42.16 | 42.37 | 2,590,564 | +0.10(+0.23%) |
May 09, 2012 | 42.05 | 42.72 | 42.05 | 42.27 | 3,257,908 | -0.23(-0.55%) |
May 08, 2012 | 43.29 | 43.42 | 41.96 | 42.50 | 3,398,012 | -1.00(-2.30%) |
May 07, 2012 | 42.78 | 43.86 | 42.68 | 43.51 | 4,418,415 | +0.59(+1.37%) |
May 04, 2012 | 43.32 | 43.68 | 42.84 | 42.92 | 2,163,501 | -0.47(-1.08%) |
May 03, 2012 | 43.56 | 44.00 | 43.26 | 43.39 | 2,439,357 | -0.10(-0.23%) |
May 02, 2012 | 43.00 | 43.69 | 42.96 | 43.49 | 2,077,684 | +0.35(+0.82%) |
May 01, 2012 | 42.87 | 43.83 | 42.78 | 43.14 | 2,182,601 | +0.31(+0.72%) |
Apr 30, 2012 | 43.94 | 43.98 | 42.77 | 42.83 | 2,246,388 | -0.29(-0.67%) |
Apr 27, 2012 | 42.82 | 43.33 | 42.40 | 43.12 | 3,951,346 | +0.33(+0.78%) |
Apr 26, 2012 | 41.77 | 42.97 | 41.72 | 42.78 | 4,850,121 | +1.00(+2.40%) |
Apr 25, 2012 | 41.50 | 41.85 | 41.33 | 41.78 | 2,639,773 | +0.55(+1.34%) |
Apr 24, 2012 | 41.83 | 42.03 | 41.01 | 41.23 | 3,000,931 | -0.73(-1.74%) |
Apr 23, 2012 | 42.14 | 42.31 | 41.55 | 41.96 | 1,424,628 | -0.39(-0.92%) |
Apr 20, 2012 | 42.31 | 42.57 | 42.04 | 42.35 | 1,081,467 | +0.26(+0.62%) |
Apr 19, 2012 | 42.34 | 42.49 | 41.93 | 42.09 | 1,430,918 | -0.22(-0.51%) |
Apr 18, 2012 | 41.97 | 42.58 | 41.85 | 42.31 | 1,910,285 | +0.30(+0.71%) |
Apr 17, 2012 | 41.71 | 42.03 | 41.39 | 42.01 | 2,756,635 | +0.60(+1.44%) |
Apr 16, 2012 | 41.80 | 41.91 | 41.25 | 41.41 | 2,203,015 | -0.37(-0.89%) |
Apr 13, 2012 | 41.98 | 42.19 | 41.65 | 41.78 | 2,091,157 | -0.30(-0.71%) |
Apr 12, 2012 | 41.37 | 42.11 | 41.22 | 42.08 | 1,639,066 | +0.69(+1.68%) |
Apr 11, 2012 | 41.23 | 41.66 | 41.03 | 41.39 | 2,157,786 | +0.32(+0.79%) |
Apr 10, 2012 | 42.05 | 42.15 | 40.92 | 41.06 | 2,665,719 | -0.94(-2.23%) |
Apr 09, 2012 | 42.11 | 42.28 | 41.90 | 42.00 | 2,060,301 | -0.61(-1.44%) |
Apr 05, 2012 | 42.13 | 42.77 | 42.05 | 42.61 | 2,518,561 | +0.34(+0.81%) |
Apr 04, 2012 | 42.24 | 42.33 | 41.89 | 42.27 | 2,586,700 | -0.14(-0.34%) |
Apr 03, 2012 | 42.21 | 42.86 | 42.21 | 42.41 | 1,884,719 | +0.22(+0.51%) |