Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 48.49 | 48.76 | 48.32 | 48.62 | 2,565,836 | +0.75(+1.58%) |
Jun 28, 2012 | 47.60 | 47.91 | 47.11 | 47.87 | 3,032,558 | +0.02(+0.03%) |
Jun 27, 2012 | 47.48 | 47.99 | 47.32 | 47.85 | 2,364,986 | +0.52(+1.09%) |
Jun 26, 2012 | 47.46 | 47.52 | 47.13 | 47.33 | 2,611,203 | +0.00(+0.00%) |
Jun 25, 2012 | 47.88 | 47.91 | 47.27 | 47.33 | 2,644,839 | -0.91(-1.89%) |
Jun 22, 2012 | 47.78 | 48.55 | 47.75 | 48.25 | 5,101,099 | +0.59(+1.23%) |
Jun 21, 2012 | 48.71 | 48.83 | 47.60 | 47.66 | 2,853,830 | -0.97(-1.99%) |
Jun 20, 2012 | 48.28 | 48.83 | 48.26 | 48.63 | 2,168,772 | +0.30(+0.63%) |
Jun 19, 2012 | 48.26 | 48.58 | 48.19 | 48.32 | 2,293,837 | +0.29(+0.60%) |
Jun 18, 2012 | 48.17 | 48.51 | 47.94 | 48.03 | 2,211,755 | -0.26(-0.54%) |
Jun 15, 2012 | 48.36 | 48.42 | 47.87 | 48.29 | 5,416,054 | +0.22(+0.46%) |
Jun 14, 2012 | 46.96 | 48.21 | 46.95 | 48.07 | 3,901,656 | +1.12(+2.38%) |
Jun 13, 2012 | 46.96 | 47.24 | 46.76 | 46.95 | 2,846,829 | -0.22(-0.47%) |
Jun 12, 2012 | 46.95 | 47.17 | 46.73 | 47.17 | 2,888,660 | +0.29(+0.62%) |
Jun 11, 2012 | 47.92 | 47.92 | 46.83 | 46.88 | 4,287,853 | -0.44(-0.93%) |
Jun 08, 2012 | 47.08 | 47.35 | 47.01 | 47.33 | 2,522,458 | +0.18(+0.37%) |
Jun 07, 2012 | 47.08 | 47.65 | 46.96 | 47.15 | 3,961,148 | +0.21(+0.44%) |
Jun 06, 2012 | 46.49 | 46.95 | 46.16 | 46.95 | 3,350,471 | +0.99(+2.15%) |
Jun 05, 2012 | 45.41 | 46.02 | 45.41 | 45.96 | 3,680,890 | +0.32(+0.70%) |
Jun 04, 2012 | 45.96 | 46.15 | 45.51 | 45.64 | 3,616,367 | -0.15(-0.33%) |
Jun 01, 2012 | 46.75 | 47.03 | 45.76 | 45.79 | 5,216,657 | -1.44(-3.06%) |
May 31, 2012 | 46.79 | 47.60 | 46.78 | 47.23 | 4,937,234 | +0.45(+0.97%) |
May 30, 2012 | 47.25 | 47.25 | 46.78 | 46.78 | 3,874,600 | -0.75(-1.57%) |
May 29, 2012 | 47.69 | 47.79 | 47.39 | 47.53 | 3,803,967 | +0.21(+0.45%) |
May 25, 2012 | 47.66 | 47.88 | 47.19 | 47.32 | 3,337,246 | -0.45(-0.93%) |
May 24, 2012 | 47.70 | 47.82 | 47.24 | 47.76 | 2,446,856 | +0.05(+0.11%) |
May 23, 2012 | 47.10 | 47.78 | 47.01 | 47.71 | 2,617,616 | +0.23(+0.48%) |
May 22, 2012 | 47.34 | 47.76 | 47.04 | 47.48 | 3,274,274 | +0.09(+0.19%) |
May 21, 2012 | 47.10 | 47.54 | 46.89 | 47.39 | 2,981,109 | +0.39(+0.84%) |
May 18, 2012 | 47.64 | 47.64 | 46.89 | 47.00 | 4,037,619 | -0.39(-0.83%) |
May 17, 2012 | 48.18 | 48.31 | 47.36 | 47.39 | 5,611,736 | -0.69(-1.43%) |
May 16, 2012 | 48.59 | 48.81 | 48.08 | 48.08 | 3,092,547 | -0.41(-0.84%) |
May 15, 2012 | 48.78 | 48.97 | 48.34 | 48.49 | 3,497,948 | -0.25(-0.51%) |
May 14, 2012 | 48.53 | 49.13 | 48.49 | 48.74 | 5,708,377 | -0.11(-0.22%) |
May 11, 2012 | 48.44 | 49.02 | 48.20 | 48.84 | 3,275,228 | -0.02(-0.03%) |
May 10, 2012 | 48.54 | 48.99 | 48.53 | 48.86 | 3,311,738 | +0.54(+1.13%) |
May 09, 2012 | 48.27 | 48.62 | 48.07 | 48.31 | 3,448,963 | -0.36(-0.73%) |
May 08, 2012 | 48.69 | 49.08 | 48.35 | 48.67 | 4,039,691 | -0.15(-0.31%) |
May 07, 2012 | 48.60 | 49.00 | 48.16 | 48.82 | 3,076,726 | +0.07(+0.14%) |
May 04, 2012 | 49.00 | 49.00 | 48.31 | 48.75 | 3,862,550 | -0.19(-0.39%) |
May 03, 2012 | 48.94 | 49.33 | 48.82 | 48.94 | 3,892,871 | +0.01(+0.02%) |
May 02, 2012 | 48.81 | 48.99 | 48.52 | 48.93 | 3,005,684 | +0.11(+0.22%) |
May 01, 2012 | 48.95 | 49.12 | 48.73 | 48.83 | 4,816,812 | +0.21(+0.44%) |
Apr 30, 2012 | 48.34 | 48.92 | 48.19 | 48.62 | 4,403,196 | +0.23(+0.48%) |
Apr 27, 2012 | 48.94 | 48.94 | 48.26 | 48.38 | 4,031,419 | -0.57(-1.17%) |
Apr 26, 2012 | 48.39 | 48.99 | 48.02 | 48.96 | 5,026,551 | +0.75(+1.55%) |
Apr 25, 2012 | 48.08 | 48.33 | 47.89 | 48.21 | 4,901,155 | +0.31(+0.65%) |
Apr 24, 2012 | 47.49 | 48.07 | 47.29 | 47.90 | 5,020,386 | +0.35(+0.73%) |
Apr 23, 2012 | 46.72 | 47.63 | 46.61 | 47.55 | 5,506,466 | +0.12(+0.25%) |
Apr 20, 2012 | 46.79 | 47.54 | 46.69 | 47.43 | 6,399,324 | +0.79(+1.70%) |
Apr 19, 2012 | 46.22 | 47.20 | 46.11 | 46.64 | 8,143,054 | +1.69(+3.75%) |
Apr 18, 2012 | 45.35 | 45.49 | 44.90 | 44.95 | 3,054,246 | -0.39(-0.87%) |
Apr 17, 2012 | 45.28 | 46.09 | 45.09 | 45.34 | 5,028,241 | +0.63(+1.40%) |
Apr 16, 2012 | 44.17 | 44.86 | 44.17 | 44.72 | 3,306,229 | +0.79(+1.79%) |
Apr 13, 2012 | 44.66 | 44.70 | 43.92 | 43.93 | 3,744,540 | -0.74(-1.66%) |
Apr 12, 2012 | 44.05 | 44.72 | 43.80 | 44.67 | 3,093,432 | +0.70(+1.60%) |
Apr 11, 2012 | 44.07 | 44.08 | 43.80 | 43.97 | 2,724,350 | +0.32(+0.73%) |
Apr 10, 2012 | 43.85 | 44.04 | 43.65 | 43.65 | 4,445,568 | -0.23(-0.52%) |
Apr 09, 2012 | 43.91 | 44.19 | 43.78 | 43.88 | 4,533,128 | -0.63(-1.41%) |
Apr 05, 2012 | 44.67 | 44.91 | 44.41 | 44.50 | 3,877,558 | -0.26(-0.57%) |
Apr 04, 2012 | 44.47 | 44.93 | 44.29 | 44.76 | 3,592,234 | -0.05(-0.10%) |
Apr 03, 2012 | 44.84 | 45.00 | 44.50 | 44.81 | 3,761,975 | -0.04(-0.08%) |