Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 50.40 | 50.69 | 50.07 | 50.49 | 949,489 | +1.48(+3.02%) |
Jun 28, 2012 | 48.30 | 49.06 | 48.30 | 49.01 | 1,022,189 | +0.12(+0.24%) |
Jun 27, 2012 | 49.67 | 49.93 | 48.68 | 48.89 | 989,320 | -0.61(-1.23%) |
Jun 26, 2012 | 48.99 | 49.95 | 48.67 | 49.50 | 759,279 | +0.65(+1.33%) |
Jun 25, 2012 | 48.85 | 49.00 | 48.02 | 48.85 | 1,131,509 | -0.88(-1.77%) |
Jun 22, 2012 | 50.23 | 50.30 | 49.15 | 49.73 | 1,610,974 | -0.26(-0.53%) |
Jun 21, 2012 | 52.26 | 52.40 | 49.67 | 49.99 | 920,356 | -2.34(-4.48%) |
Jun 20, 2012 | 52.28 | 52.99 | 51.93 | 52.33 | 835,652 | +0.06(+0.11%) |
Jun 19, 2012 | 51.39 | 52.51 | 51.39 | 52.28 | 551,047 | +1.21(+2.37%) |
Jun 18, 2012 | 49.90 | 51.12 | 49.57 | 51.06 | 678,157 | +0.88(+1.75%) |
Jun 15, 2012 | 49.41 | 50.32 | 49.30 | 50.18 | 848,046 | +1.14(+2.33%) |
Jun 14, 2012 | 48.88 | 49.39 | 48.41 | 49.04 | 1,474,556 | +0.16(+0.33%) |
Jun 13, 2012 | 50.17 | 50.34 | 48.73 | 48.88 | 831,821 | -1.49(-2.96%) |
Jun 12, 2012 | 49.88 | 50.44 | 49.55 | 50.37 | 618,411 | +0.87(+1.76%) |
Jun 11, 2012 | 52.06 | 52.12 | 49.41 | 49.50 | 758,782 | -1.82(-3.55%) |
Jun 08, 2012 | 50.74 | 51.39 | 50.03 | 51.32 | 663,929 | +0.41(+0.81%) |
Jun 07, 2012 | 51.89 | 53.12 | 50.83 | 50.91 | 951,280 | -0.14(-0.28%) |
Jun 06, 2012 | 50.44 | 51.64 | 50.44 | 51.05 | 809,040 | +0.95(+1.90%) |
Jun 05, 2012 | 48.24 | 50.39 | 48.24 | 50.10 | 1,236,178 | +1.79(+3.70%) |
Jun 04, 2012 | 48.30 | 48.65 | 47.13 | 48.31 | 1,185,283 | +0.30(+0.63%) |
Jun 01, 2012 | 49.11 | 49.78 | 47.84 | 48.01 | 1,659,932 | -3.21(-6.26%) |
May 31, 2012 | 51.47 | 51.54 | 50.02 | 51.21 | 4,469,748 | -0.07(-0.13%) |
May 30, 2012 | 52.93 | 53.19 | 51.22 | 51.28 | 1,125,887 | -2.45(-4.55%) |
May 29, 2012 | 52.61 | 53.98 | 52.59 | 53.73 | 1,765,550 | +1.90(+3.66%) |
May 25, 2012 | 51.52 | 52.07 | 50.97 | 51.83 | 1,094,973 | +0.79(+1.55%) |
May 24, 2012 | 50.99 | 51.53 | 50.08 | 51.04 | 1,077,876 | +0.33(+0.65%) |
May 23, 2012 | 49.75 | 50.78 | 48.83 | 50.71 | 1,959,543 | +0.45(+0.89%) |
May 22, 2012 | 51.76 | 52.02 | 49.86 | 50.26 | 2,128,862 | -1.79(-3.44%) |
May 21, 2012 | 50.12 | 52.35 | 49.68 | 52.05 | 1,947,833 | +2.02(+4.03%) |
May 18, 2012 | 50.87 | 51.16 | 49.91 | 50.03 | 1,779,543 | -0.57(-1.13%) |
May 17, 2012 | 52.94 | 53.13 | 50.56 | 50.61 | 1,490,924 | -2.39(-4.51%) |
May 16, 2012 | 53.15 | 54.75 | 52.51 | 52.99 | 2,592,435 | +0.81(+1.55%) |
May 15, 2012 | 51.45 | 52.27 | 51.05 | 52.18 | 1,420,114 | +0.74(+1.44%) |
May 14, 2012 | 52.40 | 52.69 | 51.34 | 51.44 | 922,582 | -1.95(-3.65%) |
May 11, 2012 | 52.46 | 53.80 | 52.36 | 53.39 | 566,093 | +0.32(+0.60%) |
May 10, 2012 | 53.45 | 53.70 | 52.88 | 53.07 | 644,505 | +0.24(+0.46%) |
May 09, 2012 | 52.31 | 53.01 | 51.27 | 52.83 | 1,312,988 | -0.54(-1.01%) |
May 08, 2012 | 53.70 | 53.78 | 52.70 | 53.37 | 932,193 | -0.84(-1.56%) |
May 07, 2012 | 53.36 | 54.70 | 53.27 | 54.21 | 760,389 | +0.50(+0.93%) |
May 04, 2012 | 54.83 | 54.88 | 53.42 | 53.71 | 574,275 | -1.55(-2.81%) |
May 03, 2012 | 55.74 | 55.99 | 55.09 | 55.26 | 595,859 | -0.47(-0.85%) |
May 02, 2012 | 55.52 | 55.97 | 55.10 | 55.74 | 718,315 | -0.01(-0.02%) |
May 01, 2012 | 55.10 | 56.65 | 55.10 | 55.75 | 873,837 | +0.65(+1.18%) |
Apr 30, 2012 | 55.57 | 55.81 | 54.75 | 55.10 | 625,021 | -0.78(-1.40%) |
Apr 27, 2012 | 55.19 | 56.12 | 55.18 | 55.88 | 771,335 | +0.93(+1.69%) |
Apr 26, 2012 | 54.17 | 55.26 | 54.02 | 54.95 | 622,495 | +0.48(+0.88%) |
Apr 25, 2012 | 54.37 | 54.73 | 53.96 | 54.47 | 725,523 | +1.12(+2.10%) |
Apr 24, 2012 | 54.16 | 54.30 | 53.26 | 53.35 | 822,615 | -1.00(-1.83%) |
Apr 23, 2012 | 52.88 | 54.48 | 52.67 | 54.34 | 816,444 | -0.87(-1.57%) |
Apr 20, 2012 | 53.63 | 55.80 | 53.26 | 55.21 | 1,974,674 | +1.44(+2.68%) |
Apr 19, 2012 | 54.82 | 55.26 | 52.53 | 53.77 | 1,634,429 | -1.28(-2.33%) |
Apr 18, 2012 | 53.80 | 55.74 | 53.51 | 55.05 | 1,374,617 | +0.95(+1.76%) |
Apr 17, 2012 | 54.08 | 54.73 | 53.77 | 54.10 | 544,507 | +0.63(+1.18%) |
Apr 16, 2012 | 53.21 | 53.83 | 52.60 | 53.47 | 680,471 | +0.44(+0.83%) |
Apr 13, 2012 | 53.53 | 53.91 | 53.00 | 53.03 | 434,691 | -0.73(-1.37%) |
Apr 12, 2012 | 52.40 | 54.06 | 52.40 | 53.76 | 443,863 | +1.47(+2.81%) |
Apr 11, 2012 | 52.64 | 52.91 | 52.05 | 52.29 | 618,478 | +0.57(+1.09%) |
Apr 10, 2012 | 53.18 | 53.48 | 51.65 | 51.73 | 748,542 | -1.45(-2.73%) |
Apr 09, 2012 | 52.24 | 53.28 | 52.13 | 53.18 | 734,541 | +0.01(+0.02%) |
Apr 05, 2012 | 53.53 | 54.33 | 53.10 | 53.17 | 596,168 | -0.52(-0.97%) |
Apr 04, 2012 | 53.76 | 54.33 | 53.46 | 53.69 | 1,120,694 | -0.66(-1.21%) |
Apr 03, 2012 | 55.00 | 55.23 | 53.91 | 54.35 | 601,043 | -0.64(-1.17%) |