Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 44.68 | 45.40 | 44.40 | 45.38 | 598,182 | +1.70(+3.89%) |
Jun 28, 2012 | 42.96 | 43.81 | 42.79 | 43.68 | 642,328 | +0.37(+0.86%) |
Jun 27, 2012 | 43.35 | 43.38 | 42.49 | 43.31 | 411,293 | +0.97(+2.30%) |
Jun 26, 2012 | 43.22 | 43.48 | 42.31 | 42.33 | 521,955 | -0.88(-2.03%) |
Jun 25, 2012 | 44.24 | 44.24 | 42.91 | 43.21 | 262,301 | -1.41(-3.15%) |
Jun 22, 2012 | 45.10 | 45.14 | 44.53 | 44.62 | 725,313 | -0.33(-0.73%) |
Jun 21, 2012 | 47.06 | 47.18 | 44.87 | 44.94 | 231,688 | -2.12(-4.51%) |
Jun 20, 2012 | 47.21 | 47.52 | 46.66 | 47.07 | 163,049 | -0.24(-0.51%) |
Jun 19, 2012 | 46.56 | 47.80 | 46.35 | 47.31 | 225,489 | +0.96(+2.08%) |
Jun 18, 2012 | 45.30 | 46.45 | 44.98 | 46.34 | 209,659 | +0.77(+1.69%) |
Jun 15, 2012 | 46.21 | 46.35 | 45.49 | 45.57 | 379,516 | -0.39(-0.85%) |
Jun 14, 2012 | 44.87 | 46.23 | 44.87 | 45.96 | 433,077 | +1.18(+2.63%) |
Jun 13, 2012 | 45.76 | 45.96 | 44.58 | 44.78 | 321,301 | -0.97(-2.13%) |
Jun 12, 2012 | 44.88 | 45.84 | 43.79 | 45.76 | 263,458 | +1.14(+2.56%) |
Jun 11, 2012 | 46.15 | 46.49 | 44.56 | 44.62 | 164,688 | -1.08(-2.36%) |
Jun 08, 2012 | 45.03 | 45.85 | 44.69 | 45.70 | 143,072 | +0.39(+0.86%) |
Jun 07, 2012 | 45.21 | 46.10 | 45.21 | 45.31 | 320,665 | +0.57(+1.27%) |
Jun 06, 2012 | 44.42 | 44.94 | 44.21 | 44.74 | 447,066 | +0.82(+1.87%) |
Jun 05, 2012 | 44.24 | 44.45 | 43.35 | 43.92 | 392,889 | -0.42(-0.96%) |
Jun 04, 2012 | 45.89 | 45.99 | 43.97 | 44.34 | 452,632 | -1.56(-3.39%) |
Jun 01, 2012 | 46.12 | 46.46 | 45.57 | 45.90 | 516,076 | -1.53(-3.23%) |
May 31, 2012 | 47.30 | 47.67 | 46.45 | 47.43 | 594,968 | +0.05(+0.11%) |
May 30, 2012 | 47.31 | 47.47 | 46.92 | 47.38 | 283,375 | -0.49(-1.02%) |
May 29, 2012 | 47.53 | 48.48 | 47.36 | 47.86 | 185,372 | +0.66(+1.41%) |
May 25, 2012 | 47.49 | 47.78 | 47.01 | 47.20 | 242,253 | -0.40(-0.84%) |
May 24, 2012 | 47.61 | 48.06 | 47.04 | 47.60 | 322,005 | +0.15(+0.33%) |
May 23, 2012 | 46.76 | 47.65 | 46.13 | 47.44 | 544,303 | +0.41(+0.88%) |
May 22, 2012 | 47.66 | 47.95 | 46.10 | 47.03 | 1,229,824 | +3.78(+8.73%) |
May 21, 2012 | 42.78 | 43.51 | 42.51 | 43.25 | 636,038 | +0.71(+1.66%) |
May 18, 2012 | 43.16 | 43.57 | 42.44 | 42.54 | 511,050 | -0.20(-0.47%) |
May 17, 2012 | 45.01 | 45.01 | 42.71 | 42.75 | 337,938 | -2.15(-4.80%) |
May 16, 2012 | 45.14 | 45.85 | 44.81 | 44.90 | 194,978 | +0.00(+0.00%) |
May 15, 2012 | 45.25 | 45.70 | 44.78 | 44.90 | 237,993 | -0.36(-0.80%) |
May 14, 2012 | 45.45 | 45.72 | 44.67 | 45.26 | 182,188 | -0.62(-1.35%) |
May 11, 2012 | 45.30 | 46.37 | 45.30 | 45.88 | 205,063 | +0.28(+0.62%) |
May 10, 2012 | 45.61 | 45.85 | 45.25 | 45.60 | 180,557 | +0.42(+0.94%) |
May 09, 2012 | 44.24 | 45.43 | 44.01 | 45.17 | 339,572 | +0.26(+0.59%) |
May 08, 2012 | 44.71 | 45.04 | 43.93 | 44.91 | 410,006 | -0.18(-0.39%) |
May 07, 2012 | 45.25 | 45.36 | 44.68 | 45.09 | 334,133 | -0.25(-0.55%) |
May 04, 2012 | 46.81 | 46.81 | 44.82 | 45.33 | 622,000 | -1.81(-3.84%) |
May 03, 2012 | 47.81 | 48.03 | 46.98 | 47.14 | 146,331 | -0.69(-1.44%) |
May 02, 2012 | 47.36 | 48.13 | 47.30 | 47.83 | 199,692 | +0.06(+0.13%) |
May 01, 2012 | 47.43 | 48.55 | 47.25 | 47.77 | 244,003 | +0.19(+0.41%) |
Apr 30, 2012 | 47.93 | 47.99 | 47.35 | 47.58 | 349,909 | -0.46(-0.96%) |
Apr 27, 2012 | 47.42 | 48.33 | 47.20 | 48.03 | 321,449 | +0.87(+1.83%) |
Apr 26, 2012 | 46.78 | 47.41 | 46.25 | 47.17 | 136,786 | +0.26(+0.56%) |
Apr 25, 2012 | 46.77 | 47.12 | 45.44 | 46.90 | 197,214 | +0.69(+1.49%) |
Apr 24, 2012 | 45.63 | 46.32 | 45.56 | 46.22 | 204,251 | +0.62(+1.36%) |
Apr 23, 2012 | 45.76 | 45.86 | 44.98 | 45.60 | 360,221 | -0.79(-1.69%) |
Apr 20, 2012 | 46.37 | 46.93 | 46.23 | 46.38 | 195,064 | +0.12(+0.27%) |
Apr 19, 2012 | 46.55 | 47.41 | 46.00 | 46.26 | 232,261 | -0.31(-0.66%) |
Apr 18, 2012 | 46.86 | 47.13 | 46.42 | 46.57 | 292,681 | -0.70(-1.48%) |
Apr 17, 2012 | 47.07 | 47.63 | 46.68 | 47.27 | 273,350 | +0.78(+1.67%) |
Apr 16, 2012 | 46.77 | 47.02 | 46.15 | 46.49 | 206,645 | -0.05(-0.11%) |
Apr 13, 2012 | 46.53 | 46.85 | 46.17 | 46.54 | 276,851 | -0.26(-0.55%) |
Apr 12, 2012 | 45.62 | 46.93 | 45.51 | 46.80 | 367,833 | +1.23(+2.69%) |
Apr 11, 2012 | 45.60 | 45.94 | 45.25 | 45.57 | 239,718 | +0.56(+1.24%) |
Apr 10, 2012 | 46.00 | 46.01 | 44.91 | 45.02 | 326,030 | -1.12(-2.43%) |
Apr 09, 2012 | 46.39 | 46.62 | 45.98 | 46.14 | 271,492 | -1.04(-2.21%) |
Apr 05, 2012 | 46.90 | 47.45 | 46.90 | 47.18 | 219,320 | -0.19(-0.41%) |
Apr 04, 2012 | 47.48 | 47.84 | 47.12 | 47.37 | 351,124 | -0.73(-1.52%) |
Apr 03, 2012 | 47.95 | 48.48 | 47.67 | 48.11 | 273,725 | -0.02(-0.04%) |