Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 47.27 | 47.56 | 46.65 | 47.08 | 707,574 | +0.65(+1.40%) |
Jun 28, 2012 | 43.84 | 46.45 | 43.84 | 46.43 | 587,528 | +0.58(+1.26%) |
Jun 27, 2012 | 45.39 | 46.00 | 45.05 | 45.85 | 775,032 | +0.46(+1.01%) |
Jun 26, 2012 | 45.38 | 45.90 | 44.77 | 45.39 | 1,279,921 | -0.06(-0.13%) |
Jun 25, 2012 | 44.93 | 45.90 | 42.78 | 45.45 | 4,441,121 | -5.65(-11.06%) |
Jun 22, 2012 | 51.60 | 51.74 | 51.00 | 51.10 | 587,769 | -0.43(-0.83%) |
Jun 21, 2012 | 51.75 | 51.94 | 51.32 | 51.53 | 732,167 | -0.33(-0.64%) |
Jun 20, 2012 | 51.58 | 51.86 | 50.75 | 51.86 | 589,165 | -0.19(-0.37%) |
Jun 19, 2012 | 51.56 | 52.38 | 51.45 | 52.05 | 541,756 | +0.61(+1.19%) |
Jun 18, 2012 | 51.12 | 51.73 | 50.62 | 51.44 | 419,019 | +0.04(+0.08%) |
Jun 15, 2012 | 50.46 | 52.15 | 50.28 | 51.40 | 904,868 | +1.18(+2.35%) |
Jun 14, 2012 | 50.20 | 50.56 | 49.65 | 50.22 | 853,405 | +0.13(+0.26%) |
Jun 13, 2012 | 50.06 | 50.38 | 49.66 | 50.09 | 618,541 | -0.18(-0.36%) |
Jun 12, 2012 | 50.23 | 50.55 | 49.76 | 50.27 | 439,838 | +0.14(+0.28%) |
Jun 11, 2012 | 51.43 | 51.69 | 50.03 | 50.13 | 270,884 | -0.90(-1.76%) |
Jun 08, 2012 | 50.41 | 51.14 | 50.00 | 51.03 | 329,987 | +0.59(+1.17%) |
Jun 07, 2012 | 52.26 | 52.27 | 50.37 | 50.44 | 520,245 | -1.23(-2.38%) |
Jun 06, 2012 | 51.11 | 52.14 | 50.99 | 51.67 | 812,631 | +0.81(+1.59%) |
Jun 05, 2012 | 50.50 | 50.99 | 50.05 | 50.86 | 698,716 | +0.22(+0.43%) |
Jun 04, 2012 | 51.27 | 51.47 | 50.29 | 50.64 | 560,298 | -0.68(-1.33%) |
Jun 01, 2012 | 51.47 | 52.51 | 51.17 | 51.32 | 899,695 | -1.46(-2.77%) |
May 31, 2012 | 54.05 | 54.47 | 52.41 | 52.78 | 1,168,985 | -1.32(-2.44%) |
May 30, 2012 | 55.48 | 55.48 | 54.08 | 54.10 | 384,450 | -1.80(-3.22%) |
May 29, 2012 | 55.69 | 56.29 | 55.35 | 55.90 | 413,417 | +0.60(+1.08%) |
May 25, 2012 | 55.98 | 56.31 | 55.18 | 55.30 | 280,754 | -0.65(-1.16%) |
May 24, 2012 | 56.38 | 56.71 | 55.48 | 55.95 | 606,160 | -0.43(-0.76%) |
May 23, 2012 | 55.84 | 56.72 | 54.65 | 56.38 | 1,040,946 | +0.43(+0.77%) |
May 22, 2012 | 55.29 | 56.04 | 55.08 | 55.95 | 785,212 | +0.60(+1.08%) |
May 21, 2012 | 55.43 | 56.01 | 54.68 | 55.35 | 1,945,747 | +0.17(+0.31%) |
May 18, 2012 | 55.48 | 56.55 | 54.56 | 55.18 | 1,548,809 | -0.91(-1.62%) |
May 17, 2012 | 61.33 | 61.50 | 53.58 | 56.09 | 3,795,207 | -4.95(-8.11%) |
May 16, 2012 | 60.86 | 61.60 | 60.78 | 61.04 | 419,674 | +0.32(+0.53%) |
May 15, 2012 | 61.00 | 61.81 | 60.43 | 60.72 | 482,981 | -0.28(-0.46%) |
May 14, 2012 | 61.19 | 61.67 | 60.69 | 61.00 | 510,199 | -1.00(-1.61%) |
May 11, 2012 | 61.76 | 62.52 | 61.19 | 62.00 | 855,334 | -0.21(-0.34%) |
May 10, 2012 | 63.88 | 63.98 | 62.02 | 62.21 | 798,468 | -1.14(-1.80%) |
May 09, 2012 | 63.63 | 63.96 | 62.58 | 63.35 | 605,166 | -0.93(-1.45%) |
May 08, 2012 | 64.53 | 64.59 | 63.02 | 64.28 | 453,342 | -0.38(-0.59%) |
May 07, 2012 | 64.40 | 64.93 | 63.99 | 64.66 | 323,291 | +0.02(+0.03%) |
May 04, 2012 | 65.00 | 65.10 | 64.09 | 64.64 | 268,319 | -0.75(-1.15%) |
May 03, 2012 | 66.83 | 66.91 | 65.02 | 65.39 | 344,814 | -1.31(-1.96%) |
May 02, 2012 | 65.93 | 66.85 | 65.48 | 66.70 | 314,722 | +0.37(+0.56%) |
May 01, 2012 | 66.24 | 67.05 | 65.75 | 66.33 | 485,495 | -0.04(-0.06%) |
Apr 30, 2012 | 66.62 | 66.79 | 65.53 | 66.37 | 561,354 | -0.43(-0.64%) |
Apr 27, 2012 | 66.52 | 67.11 | 66.38 | 66.80 | 579,473 | +0.47(+0.71%) |
Apr 26, 2012 | 63.80 | 67.36 | 63.39 | 66.33 | 1,429,938 | +2.55(+4.00%) |
Apr 25, 2012 | 62.91 | 63.87 | 62.42 | 63.78 | 427,167 | +1.30(+2.08%) |
Apr 24, 2012 | 63.09 | 63.66 | 62.31 | 62.48 | 419,778 | -0.57(-0.90%) |
Apr 23, 2012 | 62.82 | 63.10 | 61.70 | 63.05 | 614,170 | -0.47(-0.74%) |
Apr 20, 2012 | 64.54 | 64.69 | 63.50 | 63.52 | 533,183 | -1.02(-1.58%) |
Apr 19, 2012 | 64.51 | 64.81 | 64.12 | 64.54 | 707,464 | -0.08(-0.12%) |
Apr 18, 2012 | 64.17 | 64.87 | 63.91 | 64.62 | 416,519 | +0.27(+0.42%) |
Apr 17, 2012 | 64.19 | 64.94 | 64.05 | 64.35 | 322,830 | +0.43(+0.67%) |
Apr 16, 2012 | 63.79 | 64.29 | 63.46 | 63.92 | 250,412 | +0.31(+0.49%) |
Apr 13, 2012 | 63.92 | 64.10 | 63.41 | 63.61 | 268,108 | -0.61(-0.95%) |
Apr 12, 2012 | 63.06 | 65.26 | 63.06 | 64.22 | 456,107 | +1.16(+1.84%) |
Apr 11, 2012 | 63.07 | 63.35 | 62.73 | 63.06 | 288,970 | +0.41(+0.65%) |
Apr 10, 2012 | 64.22 | 64.36 | 62.49 | 62.65 | 421,322 | -1.72(-2.67%) |
Apr 09, 2012 | 64.23 | 64.62 | 63.35 | 64.37 | 370,712 | -0.62(-0.95%) |
Apr 05, 2012 | 65.30 | 65.53 | 64.96 | 64.99 | 192,283 | -0.40(-0.61%) |
Apr 04, 2012 | 65.59 | 66.00 | 65.00 | 65.39 | 253,948 | -0.92(-1.39%) |
Apr 03, 2012 | 66.27 | 66.34 | 65.42 | 66.31 | 266,087 | +0.02(+0.03%) |