Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 50.35 | 52.96 | 50.14 | 52.93 | 1,121,279 | +4.26(+8.75%) |
Jun 28, 2012 | 49.11 | 49.84 | 48.02 | 48.67 | 874,179 | -0.92(-1.86%) |
Jun 27, 2012 | 48.49 | 49.81 | 48.26 | 49.59 | 474,871 | +1.23(+2.54%) |
Jun 26, 2012 | 49.34 | 49.69 | 47.59 | 48.36 | 864,490 | -0.94(-1.91%) |
Jun 25, 2012 | 49.91 | 49.91 | 48.81 | 49.30 | 581,870 | -1.40(-2.76%) |
Jun 22, 2012 | 51.17 | 51.17 | 50.55 | 50.70 | 765,606 | -0.17(-0.33%) |
Jun 21, 2012 | 53.08 | 53.24 | 50.61 | 50.87 | 530,363 | -2.18(-4.11%) |
Jun 20, 2012 | 53.07 | 54.00 | 52.36 | 53.05 | 754,175 | -0.13(-0.24%) |
Jun 19, 2012 | 51.23 | 53.50 | 50.99 | 53.18 | 945,835 | +2.61(+5.16%) |
Jun 18, 2012 | 50.35 | 51.01 | 50.25 | 50.57 | 552,068 | -0.33(-0.65%) |
Jun 15, 2012 | 51.19 | 51.30 | 50.18 | 50.90 | 806,058 | +0.18(+0.35%) |
Jun 14, 2012 | 50.57 | 51.25 | 50.16 | 50.72 | 623,076 | +0.24(+0.48%) |
Jun 13, 2012 | 50.56 | 51.37 | 50.05 | 50.48 | 527,804 | -0.45(-0.88%) |
Jun 12, 2012 | 50.26 | 51.19 | 50.02 | 50.93 | 700,442 | +0.66(+1.31%) |
Jun 11, 2012 | 52.94 | 53.25 | 50.18 | 50.27 | 639,971 | -2.06(-3.94%) |
Jun 08, 2012 | 51.42 | 52.53 | 50.64 | 52.33 | 518,166 | +0.64(+1.24%) |
Jun 07, 2012 | 52.85 | 53.65 | 51.62 | 51.69 | 576,282 | -0.15(-0.29%) |
Jun 06, 2012 | 50.98 | 51.91 | 50.98 | 51.84 | 503,427 | +1.47(+2.92%) |
Jun 05, 2012 | 48.66 | 50.59 | 48.52 | 50.37 | 1,060,911 | +1.54(+3.15%) |
Jun 04, 2012 | 50.64 | 50.81 | 48.37 | 48.83 | 742,536 | -1.69(-3.35%) |
Jun 01, 2012 | 50.49 | 51.03 | 50.10 | 50.52 | 1,001,587 | -1.24(-2.40%) |
May 31, 2012 | 51.88 | 52.18 | 51.02 | 51.76 | 1,910,508 | -0.35(-0.67%) |
May 30, 2012 | 51.95 | 52.40 | 51.02 | 52.11 | 834,582 | -1.04(-1.96%) |
May 29, 2012 | 52.82 | 53.93 | 52.56 | 53.15 | 417,051 | +1.25(+2.41%) |
May 25, 2012 | 52.26 | 52.52 | 51.63 | 51.90 | 241,267 | -0.49(-0.94%) |
May 24, 2012 | 51.77 | 52.83 | 51.21 | 52.39 | 658,007 | +0.79(+1.53%) |
May 23, 2012 | 51.49 | 52.08 | 50.45 | 51.60 | 1,182,861 | -0.55(-1.05%) |
May 22, 2012 | 52.99 | 53.25 | 52.00 | 52.15 | 904,166 | -0.81(-1.53%) |
May 21, 2012 | 51.45 | 53.25 | 50.92 | 52.96 | 639,250 | +1.81(+3.54%) |
May 18, 2012 | 51.57 | 52.11 | 50.94 | 51.15 | 660,016 | -0.14(-0.27%) |
May 17, 2012 | 53.31 | 53.41 | 50.64 | 51.29 | 1,561,206 | -1.87(-3.52%) |
May 16, 2012 | 55.45 | 55.90 | 52.84 | 53.16 | 1,074,982 | -1.91(-3.47%) |
May 15, 2012 | 56.00 | 56.12 | 54.69 | 55.07 | 1,010,089 | -1.04(-1.85%) |
May 14, 2012 | 56.33 | 57.20 | 55.87 | 56.11 | 498,496 | -1.18(-2.06%) |
May 11, 2012 | 56.43 | 58.03 | 56.36 | 57.29 | 432,935 | +0.40(+0.70%) |
May 10, 2012 | 58.23 | 58.55 | 56.75 | 56.89 | 511,080 | -0.54(-0.94%) |
May 09, 2012 | 57.12 | 58.17 | 57.02 | 57.43 | 858,904 | -0.81(-1.39%) |
May 08, 2012 | 58.10 | 58.56 | 57.33 | 58.24 | 928,284 | -0.33(-0.56%) |
May 07, 2012 | 59.02 | 59.20 | 58.48 | 58.57 | 585,604 | -0.88(-1.48%) |
May 04, 2012 | 60.21 | 60.38 | 59.39 | 59.45 | 573,144 | -1.46(-2.40%) |
May 03, 2012 | 62.28 | 62.82 | 60.35 | 60.91 | 755,199 | -1.43(-2.29%) |
May 02, 2012 | 62.25 | 62.93 | 62.09 | 62.34 | 651,585 | -0.56(-0.89%) |
May 01, 2012 | 62.60 | 63.36 | 62.09 | 62.90 | 980,992 | -0.13(-0.21%) |
Apr 30, 2012 | 62.43 | 63.06 | 61.80 | 63.03 | 771,482 | +0.05(+0.08%) |
Apr 27, 2012 | 62.43 | 63.67 | 61.79 | 62.98 | 662,441 | +1.32(+2.14%) |
Apr 26, 2012 | 57.00 | 62.22 | 56.72 | 61.66 | 1,496,805 | +4.66(+8.18%) |
Apr 25, 2012 | 56.27 | 57.23 | 55.90 | 57.00 | 733,942 | +1.62(+2.93%) |
Apr 24, 2012 | 55.86 | 56.25 | 55.20 | 55.38 | 676,086 | -0.34(-0.61%) |
Apr 23, 2012 | 55.68 | 56.20 | 55.35 | 55.72 | 711,092 | -1.04(-1.83%) |
Apr 20, 2012 | 58.00 | 58.45 | 56.72 | 56.76 | 610,353 | -0.92(-1.60%) |
Apr 19, 2012 | 58.79 | 59.00 | 57.43 | 57.68 | 268,867 | -1.22(-2.07%) |
Apr 18, 2012 | 58.41 | 59.19 | 57.96 | 58.90 | 427,162 | +0.16(+0.27%) |
Apr 17, 2012 | 57.94 | 59.04 | 57.73 | 58.74 | 554,318 | +1.72(+3.02%) |
Apr 16, 2012 | 57.87 | 58.21 | 56.71 | 57.02 | 259,554 | -0.23(-0.40%) |
Apr 13, 2012 | 57.82 | 57.82 | 57.00 | 57.25 | 260,441 | -0.69(-1.19%) |
Apr 12, 2012 | 56.88 | 58.66 | 56.60 | 57.94 | 722,504 | +1.43(+2.53%) |
Apr 11, 2012 | 58.03 | 58.08 | 56.36 | 56.51 | 1,063,095 | -0.48(-0.84%) |
Apr 10, 2012 | 59.00 | 59.11 | 56.90 | 56.99 | 825,613 | -2.01(-3.41%) |
Apr 09, 2012 | 59.63 | 60.11 | 58.80 | 59.00 | 648,236 | -1.86(-3.06%) |
Apr 05, 2012 | 60.43 | 61.50 | 60.33 | 60.86 | 409,684 | -0.14(-0.23%) |
Apr 04, 2012 | 61.36 | 61.38 | 60.13 | 61.00 | 862,751 | -1.42(-2.27%) |
Apr 03, 2012 | 61.18 | 63.11 | 60.79 | 62.42 | 791,514 | +1.28(+2.09%) |