Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 52.35 | 52.58 | 51.75 | 51.90 | 7,698 | +0.16(+0.32%) |
Jun 28, 2012 | 51.80 | 52.46 | 51.31 | 51.74 | 8,323 | +0.05(+0.09%) |
Jun 27, 2012 | 52.30 | 52.65 | 51.37 | 51.69 | 7,971 | -0.22(-0.42%) |
Jun 26, 2012 | 52.34 | 52.65 | 51.82 | 51.91 | 6,902 | -0.69(-1.31%) |
Jun 25, 2012 | 52.46 | 52.66 | 51.75 | 52.60 | 3,942 | -0.05(-0.09%) |
Jun 22, 2012 | 52.20 | 52.74 | 51.28 | 52.65 | 5,357 | +0.17(+0.32%) |
Jun 21, 2012 | 51.71 | 52.73 | 51.30 | 52.48 | 6,268 | +1.19(+2.33%) |
Jun 20, 2012 | 52.34 | 52.85 | 51.28 | 51.28 | 12,648 | -0.81(-1.55%) |
Jun 19, 2012 | 52.51 | 52.77 | 51.90 | 52.09 | 9,073 | -0.51(-0.97%) |
Jun 18, 2012 | 51.99 | 52.65 | 51.29 | 52.60 | 6,356 | +0.40(+0.77%) |
Jun 15, 2012 | 52.05 | 52.58 | 51.47 | 52.20 | 5,663 | -0.23(-0.44%) |
Jun 14, 2012 | 51.25 | 52.68 | 51.25 | 52.43 | 10,741 | +1.23(+2.40%) |
Jun 13, 2012 | 51.83 | 52.84 | 51.20 | 51.20 | 9,092 | -1.24(-2.36%) |
Jun 12, 2012 | 51.98 | 52.71 | 51.28 | 52.44 | 11,763 | +0.85(+1.66%) |
Jun 11, 2012 | 52.74 | 52.74 | 51.33 | 51.58 | 9,517 | -1.02(-1.95%) |
Jun 08, 2012 | 51.92 | 52.67 | 51.84 | 52.61 | 9,727 | +0.14(+0.27%) |
Jun 07, 2012 | 53.03 | 53.04 | 51.83 | 52.46 | 13,483 | -0.60(-1.13%) |
Jun 06, 2012 | 51.65 | 53.06 | 51.37 | 53.06 | 6,244 | +1.25(+2.40%) |
Jun 05, 2012 | 51.15 | 51.98 | 50.63 | 51.82 | 4,938 | +0.34(+0.67%) |
Jun 04, 2012 | 51.59 | 51.78 | 51.05 | 51.47 | 4,193 | -0.14(-0.28%) |
Jun 01, 2012 | 51.46 | 51.74 | 50.93 | 51.62 | 17,485 | -0.41(-0.79%) |
May 31, 2012 | 50.93 | 52.19 | 50.14 | 52.03 | 9,601 | +1.11(+2.18%) |
May 30, 2012 | 50.83 | 51.17 | 49.28 | 50.92 | 7,024 | -0.10(-0.20%) |
May 29, 2012 | 49.98 | 51.27 | 49.77 | 51.02 | 9,158 | +0.89(+1.78%) |
May 25, 2012 | 50.12 | 50.48 | 49.35 | 50.13 | 6,916 | +0.48(+0.97%) |
May 24, 2012 | 50.87 | 51.05 | 49.57 | 49.65 | 6,155 | -1.08(-2.13%) |
May 23, 2012 | 52.11 | 52.11 | 49.30 | 50.73 | 14,526 | -0.90(-1.74%) |
May 22, 2012 | 52.30 | 52.73 | 51.49 | 51.63 | 11,727 | -0.81(-1.54%) |
May 21, 2012 | 50.92 | 52.52 | 50.25 | 52.44 | 16,865 | +1.68(+3.31%) |
May 18, 2012 | 52.00 | 52.00 | 50.17 | 50.75 | 16,468 | -0.35(-0.68%) |
May 17, 2012 | 52.73 | 52.92 | 50.28 | 51.10 | 28,965 | -1.75(-3.30%) |
May 16, 2012 | 54.56 | 54.56 | 52.76 | 52.85 | 28,716 | -1.38(-2.54%) |
May 15, 2012 | 54.56 | 54.56 | 53.69 | 54.22 | 22,773 | -0.30(-0.54%) |
May 14, 2012 | 54.10 | 55.44 | 53.67 | 54.52 | 28,341 | +0.19(+0.35%) |
May 11, 2012 | 53.98 | 55.54 | 53.66 | 54.33 | 29,972 | -0.02(-0.03%) |
May 10, 2012 | 53.50 | 54.46 | 53.10 | 54.35 | 12,724 | +0.99(+1.86%) |
May 09, 2012 | 54.55 | 54.93 | 52.73 | 53.36 | 37,235 | -1.31(-2.40%) |
May 08, 2012 | 54.92 | 55.93 | 53.81 | 54.66 | 25,508 | +0.11(+0.20%) |
May 07, 2012 | 52.74 | 54.56 | 52.05 | 54.56 | 47,747 | +2.26(+4.33%) |
May 04, 2012 | 52.21 | 52.73 | 52.05 | 52.29 | 7,874 | -0.25(-0.47%) |
May 03, 2012 | 52.50 | 52.78 | 52.10 | 52.54 | 10,306 | +0.03(+0.05%) |
May 02, 2012 | 52.49 | 53.15 | 52.28 | 52.51 | 8,464 | -0.23(-0.44%) |
May 01, 2012 | 51.75 | 53.46 | 51.75 | 52.74 | 23,291 | +0.75(+1.44%) |
Apr 30, 2012 | 52.75 | 53.09 | 51.09 | 51.99 | 11,105 | -1.49(-2.79%) |
Apr 27, 2012 | 52.54 | 53.65 | 51.37 | 53.48 | 9,945 | +0.73(+1.38%) |
Apr 26, 2012 | 52.99 | 53.35 | 52.05 | 52.76 | 32,305 | -0.41(-0.77%) |
Apr 25, 2012 | 53.19 | 53.33 | 52.51 | 53.16 | 23,787 | +0.28(+0.53%) |
Apr 24, 2012 | 52.62 | 53.33 | 52.08 | 52.89 | 23,893 | +0.47(+0.89%) |
Apr 23, 2012 | 52.45 | 53.32 | 51.12 | 52.42 | 26,364 | -0.15(-0.28%) |
Apr 20, 2012 | 48.37 | 54.09 | 48.37 | 52.56 | 62,236 | +2.02(+3.99%) |
Apr 19, 2012 | 49.98 | 51.19 | 49.11 | 50.55 | 22,485 | +1.05(+2.11%) |
Apr 18, 2012 | 48.65 | 52.89 | 48.65 | 49.50 | 94,234 | +1.51(+3.15%) |
Apr 17, 2012 | 47.20 | 48.80 | 47.20 | 47.99 | 15,884 | +0.78(+1.66%) |
Apr 16, 2012 | 47.08 | 47.79 | 47.08 | 47.21 | 5,342 | +0.47(+1.01%) |
Apr 13, 2012 | 46.82 | 46.83 | 46.25 | 46.74 | 7,115 | -0.08(-0.17%) |
Apr 12, 2012 | 46.28 | 46.82 | 45.85 | 46.82 | 12,943 | +1.30(+2.86%) |
Apr 11, 2012 | 46.02 | 46.37 | 44.76 | 45.51 | 22,760 | +0.05(+0.11%) |
Apr 10, 2012 | 45.64 | 48.08 | 43.64 | 45.46 | 50,337 | +0.05(+0.10%) |
Apr 09, 2012 | 44.48 | 45.46 | 44.48 | 45.42 | 14,045 | +0.55(+1.22%) |
Apr 05, 2012 | 44.19 | 45.24 | 44.17 | 44.87 | 12,326 | +0.33(+0.73%) |
Apr 04, 2012 | 44.10 | 44.54 | 43.75 | 44.54 | 9,698 | +0.26(+0.60%) |
Apr 03, 2012 | 43.11 | 44.28 | 43.11 | 44.28 | 28,364 | +0.27(+0.62%) |