Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 46.15 | 47.21 | 45.96 | 46.97 | 3,580,133 | +2.23(+4.98%) |
Jun 28, 2012 | 44.43 | 45.12 | 43.68 | 44.74 | 2,297,246 | +0.60(+1.36%) |
Jun 27, 2012 | 42.76 | 44.38 | 42.50 | 44.14 | 2,449,342 | +1.32(+3.08%) |
Jun 26, 2012 | 42.53 | 43.00 | 42.02 | 42.82 | 2,840,251 | +0.61(+1.45%) |
Jun 25, 2012 | 43.29 | 43.57 | 41.83 | 42.21 | 2,299,879 | -1.83(-4.16%) |
Jun 22, 2012 | 43.59 | 44.49 | 43.25 | 44.04 | 2,517,049 | +0.69(+1.59%) |
Jun 21, 2012 | 45.36 | 45.44 | 43.23 | 43.35 | 3,101,398 | -2.11(-4.64%) |
Jun 20, 2012 | 45.27 | 46.21 | 44.79 | 45.46 | 2,672,275 | +0.07(+0.15%) |
Jun 19, 2012 | 43.88 | 45.53 | 43.61 | 45.39 | 2,914,919 | +1.90(+4.37%) |
Jun 18, 2012 | 43.15 | 43.78 | 43.02 | 43.49 | 2,126,102 | -0.36(-0.82%) |
Jun 15, 2012 | 43.50 | 43.91 | 43.14 | 43.85 | 1,862,768 | +0.52(+1.20%) |
Jun 14, 2012 | 42.84 | 43.60 | 42.54 | 43.33 | 2,469,870 | +0.44(+1.03%) |
Jun 13, 2012 | 43.42 | 43.74 | 42.70 | 42.89 | 2,253,987 | -0.80(-1.83%) |
Jun 12, 2012 | 43.75 | 44.03 | 42.76 | 43.69 | 2,490,032 | +0.21(+0.48%) |
Jun 11, 2012 | 44.85 | 45.19 | 43.47 | 43.48 | 1,790,551 | -1.07(-2.40%) |
Jun 08, 2012 | 44.95 | 44.95 | 43.80 | 44.55 | 2,040,779 | -0.69(-1.53%) |
Jun 07, 2012 | 45.82 | 46.87 | 44.86 | 45.24 | 3,314,768 | -0.02(-0.04%) |
Jun 06, 2012 | 44.79 | 45.69 | 44.37 | 45.26 | 2,860,560 | +0.81(+1.82%) |
Jun 05, 2012 | 43.54 | 44.91 | 43.27 | 44.45 | 3,395,125 | +0.74(+1.69%) |
Jun 04, 2012 | 44.19 | 44.37 | 41.63 | 43.71 | 4,652,038 | -0.48(-1.09%) |
Jun 01, 2012 | 44.17 | 44.53 | 43.06 | 44.19 | 3,566,743 | -0.72(-1.60%) |
May 31, 2012 | 46.55 | 46.64 | 43.72 | 44.91 | 4,756,951 | -1.75(-3.75%) |
May 30, 2012 | 48.02 | 48.05 | 46.33 | 46.66 | 2,897,783 | -2.22(-4.54%) |
May 29, 2012 | 49.01 | 49.79 | 48.59 | 48.88 | 1,920,909 | +0.34(+0.70%) |
May 25, 2012 | 49.04 | 49.20 | 48.10 | 48.54 | 1,587,936 | -0.36(-0.74%) |
May 24, 2012 | 48.61 | 48.96 | 47.96 | 48.90 | 1,765,828 | +0.30(+0.62%) |
May 23, 2012 | 47.49 | 48.74 | 46.86 | 48.60 | 1,480,019 | +0.81(+1.69%) |