Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 48.72 | 49.19 | 48.70 | 49.19 | 6,317,948 | +1.28(+2.68%) |
Jun 28, 2012 | 47.66 | 47.97 | 47.05 | 47.91 | 4,747,554 | -0.16(-0.33%) |
Jun 27, 2012 | 47.61 | 48.13 | 47.56 | 48.07 | 3,883,309 | +0.65(+1.37%) |
Jun 26, 2012 | 47.33 | 47.61 | 46.99 | 47.42 | 4,846,096 | +0.05(+0.11%) |
Jun 25, 2012 | 47.57 | 47.76 | 47.14 | 47.37 | 4,763,785 | -0.63(-1.30%) |
Jun 22, 2012 | 48.01 | 48.25 | 47.67 | 47.99 | 7,420,147 | +0.40(+0.83%) |
Jun 21, 2012 | 48.67 | 48.90 | 47.51 | 47.59 | 5,693,346 | -0.95(-1.95%) |
Jun 20, 2012 | 48.27 | 48.90 | 48.09 | 48.54 | 6,161,034 | +0.42(+0.88%) |
Jun 19, 2012 | 47.48 | 48.30 | 47.38 | 48.12 | 5,700,100 | +0.92(+1.95%) |
Jun 18, 2012 | 47.40 | 47.58 | 46.94 | 47.20 | 5,485,174 | -0.36(-0.76%) |
Jun 15, 2012 | 46.88 | 47.60 | 46.57 | 47.56 | 9,648,218 | +1.04(+2.23%) |
Jun 14, 2012 | 46.57 | 46.71 | 46.03 | 46.52 | 8,283,230 | -0.04(-0.09%) |
Jun 13, 2012 | 47.45 | 47.75 | 46.36 | 46.56 | 7,213,399 | -1.17(-2.44%) |
Jun 12, 2012 | 46.61 | 47.78 | 46.48 | 47.73 | 8,292,065 | +1.17(+2.50%) |
Jun 11, 2012 | 47.71 | 47.84 | 46.52 | 46.56 | 6,121,949 | -0.64(-1.36%) |
Jun 08, 2012 | 46.59 | 47.21 | 46.34 | 47.21 | 4,734,775 | +0.52(+1.12%) |
Jun 07, 2012 | 47.37 | 47.64 | 46.57 | 46.68 | 6,319,705 | -0.12(-0.25%) |
Jun 06, 2012 | 46.15 | 46.80 | 45.83 | 46.80 | 6,306,539 | +1.18(+2.59%) |
Jun 05, 2012 | 45.18 | 45.72 | 44.99 | 45.62 | 7,285,039 | +0.40(+0.88%) |
Jun 04, 2012 | 45.19 | 45.73 | 44.96 | 45.22 | 7,220,732 | +0.07(+0.15%) |
Jun 01, 2012 | 46.16 | 46.75 | 44.94 | 45.15 | 10,352,973 | -2.03(-4.30%) |
May 31, 2012 | 46.97 | 47.46 | 46.50 | 47.18 | 6,431,033 | +0.31(+0.67%) |
May 30, 2012 | 47.19 | 47.31 | 46.72 | 46.87 | 6,238,543 | -0.93(-1.94%) |
May 29, 2012 | 47.53 | 47.98 | 47.27 | 47.80 | 4,886,304 | +0.63(+1.34%) |
May 25, 2012 | 47.56 | 47.63 | 47.00 | 47.16 | 3,862,752 | -0.45(-0.94%) |
May 24, 2012 | 47.31 | 47.63 | 47.06 | 47.61 | 5,308,587 | +0.31(+0.66%) |
May 23, 2012 | 47.17 | 47.41 | 46.31 | 47.30 | 7,553,390 | -0.32(-0.67%) |
May 22, 2012 | 47.73 | 48.37 | 47.36 | 47.62 | 6,724,861 | +0.02(+0.04%) |
May 21, 2012 | 47.17 | 47.76 | 46.95 | 47.60 | 5,226,563 | +0.79(+1.68%) |
May 18, 2012 | 47.10 | 47.19 | 46.52 | 46.82 | 10,394,109 | -0.21(-0.45%) |
May 17, 2012 | 48.48 | 48.53 | 47.00 | 47.03 | 9,973,888 | -1.47(-3.03%) |
May 16, 2012 | 49.30 | 49.68 | 48.46 | 48.50 | 6,226,464 | -0.46(-0.95%) |
May 15, 2012 | 49.37 | 49.75 | 48.83 | 48.96 | 6,022,641 | -0.41(-0.82%) |
May 14, 2012 | 49.88 | 50.23 | 49.33 | 49.37 | 6,690,420 | -1.03(-2.05%) |
May 11, 2012 | 50.00 | 50.76 | 49.86 | 50.40 | 4,952,977 | +0.19(+0.37%) |
May 10, 2012 | 50.59 | 50.66 | 50.08 | 50.21 | 4,895,845 | -0.03(-0.07%) |
May 09, 2012 | 50.00 | 50.70 | 49.80 | 50.25 | 9,268,844 | -0.36(-0.72%) |
May 08, 2012 | 50.59 | 50.87 | 49.99 | 50.61 | 7,245,755 | -0.18(-0.35%) |
May 07, 2012 | 50.75 | 51.25 | 50.63 | 50.79 | 5,217,674 | +0.00(+0.00%) |
May 04, 2012 | 51.28 | 51.30 | 50.74 | 50.79 | 7,280,244 | -0.64(-1.25%) |
May 03, 2012 | 51.66 | 51.83 | 51.02 | 51.43 | 8,188,186 | -0.16(-0.31%) |
May 02, 2012 | 51.13 | 51.90 | 50.98 | 51.59 | 9,622,899 | +0.07(+0.13%) |
May 01, 2012 | 50.66 | 51.69 | 50.42 | 51.52 | 12,227,656 | +0.64(+1.26%) |
Apr 30, 2012 | 50.75 | 50.97 | 50.49 | 50.88 | 9,351,323 | +0.03(+0.07%) |
Apr 27, 2012 | 50.58 | 51.51 | 50.56 | 50.85 | 14,968,006 | +0.49(+0.97%) |
Apr 26, 2012 | 49.73 | 50.47 | 49.65 | 50.36 | 7,299,544 | +0.57(+1.15%) |
Apr 25, 2012 | 48.96 | 49.86 | 48.87 | 49.78 | 9,685,310 | +1.08(+2.22%) |
Apr 24, 2012 | 48.37 | 48.81 | 48.24 | 48.70 | 6,391,363 | +0.26(+0.54%) |
Apr 23, 2012 | 48.13 | 48.50 | 47.75 | 48.44 | 7,299,070 | -0.11(-0.23%) |
Apr 20, 2012 | 48.61 | 48.86 | 48.32 | 48.55 | 9,282,879 | -0.10(-0.21%) |
Apr 19, 2012 | 48.78 | 49.28 | 48.25 | 48.65 | 8,529,221 | -0.40(-0.81%) |
Apr 18, 2012 | 49.15 | 49.61 | 48.97 | 49.05 | 6,709,349 | -0.12(-0.24%) |
Apr 17, 2012 | 48.98 | 49.34 | 48.72 | 49.17 | 6,150,450 | +0.30(+0.61%) |
Apr 16, 2012 | 48.79 | 49.06 | 48.22 | 48.87 | 7,625,105 | +0.46(+0.96%) |
Apr 13, 2012 | 49.02 | 49.09 | 48.32 | 48.41 | 6,597,042 | -0.64(-1.31%) |
Apr 12, 2012 | 48.20 | 49.07 | 48.02 | 49.05 | 5,776,060 | +0.92(+1.91%) |
Apr 11, 2012 | 48.00 | 48.30 | 47.87 | 48.13 | 7,632,222 | +0.65(+1.37%) |
Apr 10, 2012 | 48.25 | 48.67 | 47.44 | 47.48 | 7,975,185 | -0.83(-1.71%) |
Apr 09, 2012 | 48.35 | 48.48 | 48.02 | 48.30 | 5,040,363 | -0.79(-1.62%) |
Apr 05, 2012 | 48.36 | 49.18 | 48.35 | 49.10 | 5,220,689 | +0.62(+1.27%) |
Apr 04, 2012 | 49.00 | 49.09 | 48.35 | 48.48 | 6,044,175 | -0.86(-1.75%) |
Apr 03, 2012 | 48.92 | 49.44 | 48.80 | 49.34 | 6,843,047 | +0.49(+1.00%) |