Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 47.78 | 48.40 | 47.40 | 48.06 | 916,074 | +1.27(+2.72%) |
Jun 28, 2012 | 47.41 | 47.88 | 46.30 | 46.79 | 921,786 | -0.85(-1.78%) |
Jun 27, 2012 | 47.00 | 47.73 | 46.88 | 47.64 | 772,780 | +0.77(+1.63%) |
Jun 26, 2012 | 46.44 | 46.96 | 46.06 | 46.88 | 548,598 | +0.58(+1.25%) |
Jun 25, 2012 | 46.19 | 46.41 | 45.68 | 46.30 | 326,904 | -0.32(-0.69%) |
Jun 22, 2012 | 45.76 | 46.73 | 45.63 | 46.62 | 723,330 | +0.84(+1.85%) |
Jun 21, 2012 | 47.37 | 47.98 | 45.72 | 45.77 | 1,092,006 | -1.66(-3.50%) |
Jun 20, 2012 | 46.98 | 47.50 | 46.48 | 47.43 | 739,716 | +0.35(+0.75%) |
Jun 19, 2012 | 45.62 | 47.33 | 45.45 | 47.08 | 1,019,640 | +1.62(+3.58%) |
Jun 18, 2012 | 43.87 | 45.46 | 43.70 | 45.45 | 514,790 | +1.26(+2.85%) |
Jun 15, 2012 | 44.34 | 44.56 | 43.88 | 44.19 | 928,928 | +0.20(+0.44%) |
Jun 14, 2012 | 42.67 | 44.32 | 42.67 | 43.99 | 742,000 | +1.29(+3.02%) |
Jun 13, 2012 | 42.62 | 43.13 | 42.47 | 42.70 | 343,562 | -0.04(-0.09%) |
Jun 12, 2012 | 42.74 | 42.86 | 42.32 | 42.74 | 237,408 | +0.21(+0.51%) |
Jun 11, 2012 | 43.01 | 43.20 | 42.48 | 42.53 | 354,370 | -0.28(-0.65%) |
Jun 08, 2012 | 42.28 | 42.98 | 42.20 | 42.81 | 149,450 | +0.34(+0.81%) |
Jun 07, 2012 | 42.98 | 43.21 | 42.38 | 42.47 | 292,416 | -0.18(-0.43%) |
Jun 06, 2012 | 42.23 | 42.71 | 42.16 | 42.65 | 189,708 | +0.78(+1.86%) |
Jun 05, 2012 | 41.17 | 41.90 | 40.92 | 41.87 | 479,672 | +0.61(+1.49%) |
Jun 04, 2012 | 41.11 | 41.35 | 40.66 | 41.26 | 808,500 | +0.30(+0.72%) |
Jun 01, 2012 | 41.65 | 42.01 | 40.92 | 40.96 | 549,642 | -1.46(-3.44%) |
May 31, 2012 | 42.65 | 42.70 | 41.90 | 42.42 | 903,726 | -0.30(-0.70%) |
May 30, 2012 | 43.16 | 43.40 | 42.70 | 42.72 | 344,526 | -0.79(-1.82%) |
May 29, 2012 | 43.48 | 43.81 | 43.27 | 43.51 | 189,968 | +0.45(+1.05%) |
May 25, 2012 | 43.06 | 43.31 | 42.69 | 43.06 | 268,080 | -0.06(-0.14%) |
May 24, 2012 | 42.59 | 43.19 | 42.50 | 43.12 | 640,216 | +0.72(+1.70%) |
May 23, 2012 | 41.94 | 42.50 | 41.55 | 42.40 | 405,458 | +0.18(+0.43%) |
May 22, 2012 | 42.26 | 42.91 | 41.97 | 42.22 | 600,134 | +0.04(+0.09%) |
May 21, 2012 | 41.05 | 42.25 | 40.95 | 42.18 | 683,096 | +1.12(+2.73%) |
May 18, 2012 | 42.30 | 42.41 | 40.98 | 41.06 | 665,926 | -1.01(-2.40%) |
May 17, 2012 | 43.00 | 43.19 | 42.05 | 42.07 | 356,096 | -0.90(-2.08%) |
May 16, 2012 | 43.62 | 43.62 | 42.92 | 42.97 | 499,486 | -0.47(-1.08%) |
May 15, 2012 | 43.30 | 43.76 | 43.04 | 43.44 | 494,986 | +0.09(+0.22%) |
May 14, 2012 | 43.65 | 44.01 | 43.26 | 43.34 | 637,156 | -0.72(-1.63%) |
May 11, 2012 | 43.74 | 44.50 | 43.62 | 44.06 | 495,406 | -0.04(-0.10%) |
May 10, 2012 | 44.38 | 44.49 | 43.98 | 44.10 | 269,034 | +0.06(+0.14%) |
May 09, 2012 | 44.16 | 44.24 | 43.73 | 44.05 | 384,200 | -0.50(-1.13%) |
May 08, 2012 | 44.22 | 44.58 | 43.82 | 44.55 | 931,696 | +0.10(+0.22%) |
May 07, 2012 | 43.68 | 44.52 | 43.30 | 44.45 | 821,604 | +0.87(+1.98%) |
May 04, 2012 | 44.06 | 44.23 | 43.33 | 43.59 | 545,848 | -0.78(-1.77%) |
May 03, 2012 | 44.52 | 44.75 | 44.15 | 44.37 | 434,126 | -0.12(-0.27%) |
May 02, 2012 | 43.88 | 44.57 | 43.88 | 44.49 | 445,354 | +0.09(+0.21%) |
May 01, 2012 | 43.91 | 44.81 | 43.65 | 44.40 | 539,836 | +0.43(+0.98%) |
Apr 30, 2012 | 44.14 | 44.25 | 43.84 | 43.97 | 376,890 | -0.13(-0.31%) |
Apr 27, 2012 | 43.62 | 44.50 | 43.37 | 44.10 | 480,204 | +0.69(+1.58%) |
Apr 26, 2012 | 43.19 | 43.59 | 42.91 | 43.41 | 300,194 | +0.29(+0.67%) |
Apr 25, 2012 | 43.00 | 43.50 | 42.81 | 43.12 | 377,064 | +0.38(+0.89%) |
Apr 24, 2012 | 42.54 | 42.90 | 42.44 | 42.74 | 615,966 | +0.16(+0.39%) |
Apr 23, 2012 | 43.65 | 44.09 | 42.48 | 42.58 | 1,192,222 | -0.64(-1.48%) |
Apr 20, 2012 | 44.33 | 44.38 | 41.35 | 43.22 | 2,379,478 | -0.87(-1.97%) |
Apr 19, 2012 | 43.80 | 44.49 | 43.62 | 44.09 | 695,812 | +0.25(+0.56%) |
Apr 18, 2012 | 43.28 | 43.88 | 43.28 | 43.84 | 690,718 | +0.52(+1.20%) |
Apr 17, 2012 | 42.50 | 43.55 | 42.50 | 43.33 | 518,914 | +1.13(+2.68%) |
Apr 16, 2012 | 42.73 | 43.00 | 41.95 | 42.20 | 518,890 | -0.31(-0.74%) |
Apr 13, 2012 | 43.06 | 43.14 | 42.46 | 42.51 | 179,506 | -0.61(-1.40%) |
Apr 12, 2012 | 42.55 | 43.28 | 42.34 | 43.12 | 310,888 | +0.66(+1.55%) |
Apr 11, 2012 | 42.62 | 42.62 | 42.26 | 42.45 | 365,388 | +0.27(+0.64%) |
Apr 10, 2012 | 42.94 | 42.98 | 42.14 | 42.19 | 394,058 | -0.85(-1.98%) |
Apr 09, 2012 | 42.85 | 43.27 | 42.66 | 43.03 | 386,244 | -0.45(-1.03%) |
Apr 05, 2012 | 43.38 | 43.56 | 43.24 | 43.48 | 210,188 | +0.02(+0.05%) |
Apr 04, 2012 | 43.38 | 43.66 | 43.08 | 43.47 | 492,890 | -0.28(-0.65%) |
Apr 03, 2012 | 43.52 | 43.90 | 43.32 | 43.75 | 456,304 | +0.20(+0.45%) |