Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 45.25 | 46.11 | 45.19 | 46.11 | 381,960 | +1.92(+4.35%) |
Jun 28, 2012 | 44.22 | 44.35 | 43.59 | 44.19 | 221,129 | -0.28(-0.63%) |
Jun 27, 2012 | 43.97 | 44.59 | 43.94 | 44.48 | 186,454 | +0.56(+1.28%) |
Jun 26, 2012 | 43.81 | 44.11 | 43.42 | 43.91 | 119,787 | +0.17(+0.38%) |
Jun 25, 2012 | 44.83 | 44.83 | 43.65 | 43.74 | 245,755 | -1.46(-3.24%) |
Jun 22, 2012 | 44.90 | 45.35 | 44.77 | 45.21 | 233,691 | +0.64(+1.44%) |
Jun 21, 2012 | 46.32 | 46.32 | 44.53 | 44.56 | 323,661 | -1.90(-4.08%) |
Jun 20, 2012 | 46.09 | 46.65 | 45.97 | 46.46 | 237,733 | +0.41(+0.88%) |
Jun 19, 2012 | 45.89 | 46.22 | 45.62 | 46.05 | 181,101 | +0.49(+1.08%) |
Jun 18, 2012 | 44.65 | 45.82 | 44.65 | 45.56 | 240,351 | +0.63(+1.39%) |
Jun 15, 2012 | 44.24 | 44.98 | 44.24 | 44.93 | 161,601 | +0.70(+1.57%) |
Jun 14, 2012 | 44.34 | 44.42 | 43.75 | 44.24 | 146,209 | -0.10(-0.22%) |
Jun 13, 2012 | 44.72 | 44.97 | 44.17 | 44.33 | 304,785 | -0.35(-0.79%) |
Jun 12, 2012 | 44.03 | 44.81 | 43.91 | 44.69 | 216,848 | +0.78(+1.79%) |
Jun 11, 2012 | 45.25 | 45.34 | 43.77 | 43.90 | 402,993 | -0.63(-1.41%) |
Jun 08, 2012 | 43.91 | 44.74 | 43.73 | 44.53 | 213,978 | +0.46(+1.04%) |
Jun 07, 2012 | 45.16 | 45.30 | 43.97 | 44.07 | 321,809 | -0.40(-0.89%) |
Jun 06, 2012 | 43.51 | 44.69 | 43.51 | 44.47 | 310,842 | +1.36(+3.15%) |
Jun 05, 2012 | 42.32 | 43.29 | 42.30 | 43.11 | 269,781 | +0.81(+1.92%) |
Jun 04, 2012 | 42.44 | 42.89 | 41.82 | 42.30 | 383,161 | -0.07(-0.17%) |
Jun 01, 2012 | 43.42 | 43.42 | 42.31 | 42.37 | 466,059 | -1.89(-4.28%) |
May 31, 2012 | 44.62 | 44.62 | 43.66 | 44.26 | 422,535 | -0.47(-1.04%) |
May 30, 2012 | 44.89 | 45.01 | 44.47 | 44.73 | 180,519 | -0.63(-1.40%) |
May 29, 2012 | 45.01 | 45.64 | 44.98 | 45.37 | 149,358 | +0.95(+2.14%) |
May 25, 2012 | 44.05 | 44.75 | 44.05 | 44.41 | 229,352 | +0.44(+1.00%) |
May 24, 2012 | 44.74 | 44.75 | 43.73 | 43.97 | 224,584 | -0.63(-1.42%) |
May 23, 2012 | 43.82 | 44.66 | 43.56 | 44.61 | 502,163 | +0.18(+0.40%) |
May 22, 2012 | 44.75 | 44.76 | 44.14 | 44.43 | 215,303 | -0.33(-0.73%) |
May 21, 2012 | 43.77 | 44.80 | 43.66 | 44.76 | 279,738 | +1.09(+2.50%) |
May 18, 2012 | 44.78 | 44.78 | 43.56 | 43.66 | 332,764 | -0.85(-1.92%) |
May 17, 2012 | 45.55 | 45.70 | 44.51 | 44.52 | 218,667 | -1.00(-2.21%) |
May 16, 2012 | 46.36 | 46.52 | 45.46 | 45.52 | 179,203 | -0.71(-1.54%) |
May 15, 2012 | 46.62 | 47.08 | 46.14 | 46.24 | 194,941 | -0.49(-1.06%) |
May 14, 2012 | 46.71 | 47.05 | 46.52 | 46.73 | 169,292 | -0.46(-0.97%) |
May 11, 2012 | 46.74 | 47.75 | 46.72 | 47.19 | 171,110 | +0.33(+0.70%) |
May 10, 2012 | 47.38 | 47.40 | 46.50 | 46.86 | 214,877 | -0.18(-0.37%) |
May 09, 2012 | 46.53 | 47.26 | 46.05 | 47.04 | 268,995 | -0.17(-0.35%) |
May 08, 2012 | 47.11 | 47.29 | 46.21 | 47.21 | 335,553 | -0.27(-0.58%) |
May 07, 2012 | 47.44 | 47.82 | 47.42 | 47.48 | 190,763 | -0.14(-0.30%) |
May 04, 2012 | 48.40 | 48.62 | 47.52 | 47.62 | 418,320 | -0.98(-2.01%) |
May 03, 2012 | 49.79 | 50.09 | 48.56 | 48.60 | 233,804 | -1.24(-2.49%) |
May 02, 2012 | 49.21 | 49.91 | 49.16 | 49.84 | 153,481 | +0.24(+0.48%) |
May 01, 2012 | 49.32 | 49.98 | 49.27 | 49.60 | 172,901 | +0.15(+0.30%) |
Apr 30, 2012 | 49.70 | 49.72 | 49.40 | 49.45 | 413,593 | -0.21(-0.43%) |
Apr 27, 2012 | 49.77 | 49.82 | 49.17 | 49.67 | 258,000 | +0.01(+0.02%) |
Apr 26, 2012 | 48.71 | 49.75 | 48.71 | 49.66 | 412,616 | +1.12(+2.31%) |
Apr 25, 2012 | 48.28 | 48.65 | 48.00 | 48.54 | 249,769 | +1.06(+2.23%) |
Apr 24, 2012 | 47.94 | 48.06 | 47.32 | 47.48 | 199,643 | -0.35(-0.74%) |
Apr 23, 2012 | 47.82 | 47.89 | 47.37 | 47.83 | 363,273 | -0.59(-1.22%) |
Apr 20, 2012 | 49.62 | 49.62 | 48.40 | 48.42 | 517,411 | -1.15(-2.31%) |
Apr 19, 2012 | 49.97 | 50.76 | 49.31 | 49.57 | 290,165 | -0.62(-1.23%) |
Apr 18, 2012 | 50.04 | 50.36 | 49.66 | 50.19 | 195,834 | -0.37(-0.73%) |
Apr 17, 2012 | 50.15 | 50.80 | 50.15 | 50.56 | 382,977 | +0.78(+1.56%) |
Apr 16, 2012 | 50.23 | 50.29 | 49.35 | 49.78 | 274,616 | -0.02(-0.04%) |
Apr 13, 2012 | 50.54 | 50.66 | 49.77 | 49.80 | 251,755 | -0.90(-1.77%) |
Apr 12, 2012 | 49.94 | 50.87 | 49.89 | 50.70 | 165,044 | +0.94(+1.90%) |
Apr 11, 2012 | 49.58 | 50.12 | 49.50 | 49.75 | 246,037 | +0.82(+1.68%) |
Apr 10, 2012 | 49.75 | 50.16 | 48.85 | 48.94 | 321,152 | -0.94(-1.89%) |
Apr 09, 2012 | 49.79 | 50.00 | 49.54 | 49.88 | 281,829 | -0.67(-1.33%) |
Apr 05, 2012 | 50.21 | 50.72 | 50.21 | 50.55 | 525,452 | +0.08(+0.16%) |
Apr 04, 2012 | 50.89 | 50.96 | 49.98 | 50.47 | 401,633 | -1.14(-2.20%) |
Apr 03, 2012 | 52.17 | 52.25 | 51.39 | 51.61 | 490,393 | -0.84(-1.60%) |