Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 50.18 | 50.18 | 49.99 | 49.99 | 19,414 | +0.61(+1.24%) |
Jun 28, 2012 | 49.49 | 49.49 | 49.38 | 49.38 | 1,479 | -0.07(-0.14%) |
Jun 27, 2012 | 49.98 | 49.98 | 49.45 | 49.45 | 695 | +0.04(+0.08%) |
Jun 26, 2012 | 49.75 | 49.75 | 49.41 | 49.41 | 474 | +0.07(+0.14%) |
Jun 25, 2012 | 49.92 | 49.92 | 49.34 | 49.34 | 10,239 | -0.10(-0.20%) |
Jun 21, 2012 | 51.54 | 49.44 | 49.44 | 49.44 | 6,100 | -0.16(-0.32%) |
Jun 20, 2012 | 49.64 | 49.64 | 49.60 | 49.60 | 4,670 | +0.06(+0.12%) |
Jun 19, 2012 | 49.52 | 49.57 | 49.52 | 49.54 | 3,427 | +0.40(+0.81%) |
Jun 18, 2012 | 49.41 | 49.41 | 49.14 | 49.14 | 1,787 | +0.15(+0.31%) |
Jun 15, 2012 | 48.99 | 48.99 | 48.99 | 48.99 | 481 | +0.19(+0.39%) |
Jun 13, 2012 | 48.79 | 48.80 | 48.80 | 48.80 | 11,500 | +0.01(+0.02%) |
Jun 12, 2012 | 49.68 | 49.68 | 48.79 | 48.79 | 2,261 | +0.05(+0.10%) |
Jun 11, 2012 | 48.79 | 48.79 | 48.74 | 48.74 | 4,655 | +0.34(+0.70%) |
Jun 07, 2012 | 48.40 | 48.40 | 48.40 | 48.40 | 0 | +0.02(+0.04%) |
Jun 06, 2012 | 48.38 | 48.38 | 48.38 | 48.38 | 200 | +0.20(+0.42%) |
Jun 05, 2012 | 50.26 | 50.26 | 48.04 | 48.18 | 9,228 | -0.22(-0.45%) |
Jun 04, 2012 | 49.50 | 49.50 | 48.31 | 48.40 | 1,710 | -0.83(-1.69%) |
May 30, 2012 | 49.23 | 49.23 | 49.23 | 49.23 | 0 | -0.04(-0.08%) |
May 29, 2012 | 49.84 | 49.84 | 49.27 | 49.27 | 348 | +0.31(+0.63%) |
May 24, 2012 | 49.32 | 48.96 | 48.96 | 48.96 | 2,300 | -0.30(-0.61%) |
May 22, 2012 | 49.29 | 49.26 | 49.26 | 49.26 | 1,200 | -0.08(-0.16%) |
May 21, 2012 | 49.33 | 49.34 | 49.33 | 49.34 | 965 | -0.08(-0.16%) |
May 18, 2012 | 48.97 | 49.42 | 48.97 | 49.42 | 1,200 | -0.49(-0.98%) |
May 17, 2012 | 49.95 | 49.95 | 49.85 | 49.91 | 1,300 | -0.24(-0.48%) |
May 16, 2012 | 50.30 | 50.30 | 50.15 | 50.15 | 800 | -0.16(-0.32%) |
May 15, 2012 | 50.40 | 50.40 | 50.31 | 50.31 | 879 | -0.24(-0.47%) |
May 14, 2012 | 50.55 | 50.55 | 50.55 | 50.55 | 1,400 | -0.23(-0.45%) |
May 10, 2012 | 50.78 | 50.78 | 50.78 | 50.78 | 800 | +0.00(+0.00%) |
May 09, 2012 | 50.78 | 50.78 | 50.78 | 50.78 | 950 | -0.09(-0.18%) |
May 08, 2012 | 50.87 | 50.87 | 50.87 | 50.87 | 100 | +0.03(+0.06%) |
May 07, 2012 | 50.86 | 50.86 | 50.84 | 50.84 | 1,985 | -0.05(-0.10%) |
May 04, 2012 | 50.89 | 50.89 | 50.89 | 50.89 | 100 | -0.03(-0.06%) |
May 03, 2012 | 50.89 | 50.92 | 50.89 | 50.92 | 200 | -0.13(-0.25%) |
May 01, 2012 | 51.36 | 51.05 | 51.05 | 51.05 | 300 | +0.24(+0.47%) |
Apr 30, 2012 | 50.85 | 50.85 | 50.81 | 50.81 | 4,200 | +0.02(+0.04%) |
Apr 27, 2012 | 50.90 | 50.90 | 50.79 | 50.79 | 2,000 | -0.21(-0.41%) |
Apr 26, 2012 | 51.01 | 51.01 | 51.00 | 51.00 | 1,200 | +0.51(+1.01%) |
Apr 24, 2012 | 50.58 | 50.49 | 50.49 | 50.49 | 4,600 | -0.01(-0.02%) |
Apr 20, 2012 | 50.50 | 50.50 | 50.50 | 50.50 | 1,000 | -0.10(-0.20%) |
Apr 19, 2012 | 51.28 | 51.28 | 50.60 | 50.60 | 450 | +0.10(+0.20%) |
Apr 18, 2012 | 50.50 | 50.50 | 50.50 | 50.50 | 200 | -0.04(-0.08%) |
Apr 17, 2012 | 50.30 | 50.54 | 50.30 | 50.54 | 1,500 | -0.05(-0.10%) |
Apr 16, 2012 | 51.14 | 51.14 | 50.45 | 50.59 | 1,050 | +0.80(+1.61%) |
Apr 11, 2012 | 49.65 | 49.79 | 49.79 | 49.79 | 600 | -0.21(-0.42%) |
Apr 10, 2012 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 | +0.01(+0.02%) |
Apr 09, 2012 | 49.99 | 49.99 | 49.99 | 49.99 | 100 | -0.04(-0.08%) |