Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 59.29 | 59.79 | 59.08 | 59.72 | 30,076 | +1.93(+3.34%) |
Jun 28, 2012 | 57.59 | 57.94 | 57.25 | 57.79 | 35,915 | -0.29(-0.51%) |
Jun 27, 2012 | 57.83 | 58.15 | 57.64 | 58.08 | 19,890 | +0.45(+0.79%) |
Jun 26, 2012 | 57.76 | 57.76 | 57.11 | 57.62 | 42,072 | +0.27(+0.47%) |
Jun 25, 2012 | 57.51 | 57.79 | 57.02 | 57.36 | 34,905 | -1.02(-1.74%) |
Jun 22, 2012 | 58.31 | 58.42 | 58.06 | 58.37 | 78,478 | +0.42(+0.72%) |
Jun 21, 2012 | 59.40 | 59.40 | 57.92 | 57.95 | 45,829 | -1.39(-2.34%) |
Jun 20, 2012 | 59.36 | 59.69 | 58.91 | 59.34 | 63,033 | +0.10(+0.16%) |
Jun 19, 2012 | 58.73 | 59.46 | 58.73 | 59.25 | 204,106 | +0.94(+1.61%) |
Jun 18, 2012 | 57.97 | 58.48 | 57.77 | 58.31 | 87,243 | +0.05(+0.09%) |
Jun 15, 2012 | 57.80 | 58.26 | 57.60 | 58.26 | 43,677 | +0.82(+1.43%) |
Jun 14, 2012 | 57.18 | 57.53 | 57.01 | 57.43 | 46,735 | +0.37(+0.66%) |
Jun 13, 2012 | 57.31 | 57.74 | 57.02 | 57.06 | 40,479 | -0.69(-1.19%) |
Jun 12, 2012 | 57.42 | 57.77 | 57.13 | 57.75 | 41,889 | +0.64(+1.12%) |
Jun 11, 2012 | 58.39 | 58.57 | 57.07 | 57.11 | 58,586 | -0.79(-1.37%) |
Jun 08, 2012 | 57.38 | 57.90 | 57.10 | 57.90 | 30,620 | -0.08(-0.14%) |
Jun 07, 2012 | 58.78 | 58.87 | 57.86 | 57.98 | 51,162 | +0.00(+0.00%) |
Jun 06, 2012 | 57.04 | 58.00 | 57.04 | 57.98 | 30,969 | +1.48(+2.62%) |
Jun 05, 2012 | 55.87 | 56.50 | 55.87 | 56.50 | 68,997 | +0.67(+1.20%) |
Jun 04, 2012 | 55.96 | 56.17 | 55.41 | 55.83 | 73,986 | -0.02(-0.04%) |
Jun 01, 2012 | 56.42 | 56.57 | 55.80 | 55.86 | 96,337 | -1.46(-2.55%) |
May 31, 2012 | 57.44 | 57.50 | 56.85 | 57.32 | 110,467 | +0.23(+0.40%) |
May 30, 2012 | 57.60 | 57.61 | 57.02 | 57.09 | 34,467 | -1.36(-2.32%) |
May 29, 2012 | 58.36 | 58.79 | 58.09 | 58.45 | 50,836 | +1.03(+1.79%) |
May 25, 2012 | 57.38 | 57.65 | 57.26 | 57.42 | 62,230 | -0.24(-0.42%) |
May 24, 2012 | 57.97 | 58.03 | 57.25 | 57.66 | 28,748 | -0.37(-0.63%) |
May 23, 2012 | 57.87 | 58.06 | 56.91 | 58.03 | 60,558 | -0.23(-0.40%) |
May 22, 2012 | 58.64 | 59.12 | 58.13 | 58.26 | 69,560 | -0.44(-0.75%) |
May 21, 2012 | 57.62 | 58.73 | 57.62 | 58.70 | 49,998 | +1.46(+2.55%) |
May 18, 2012 | 58.09 | 58.25 | 57.16 | 57.24 | 71,149 | -0.68(-1.18%) |
May 17, 2012 | 58.47 | 58.54 | 57.73 | 57.92 | 48,571 | -0.24(-0.41%) |
May 16, 2012 | 58.83 | 59.03 | 58.09 | 58.16 | 91,114 | -0.77(-1.31%) |
May 15, 2012 | 59.74 | 59.84 | 58.81 | 58.93 | 87,129 | -1.04(-1.74%) |
May 14, 2012 | 60.35 | 60.56 | 59.92 | 59.97 | 76,236 | -1.50(-2.44%) |
May 11, 2012 | 61.17 | 62.06 | 61.17 | 61.47 | 30,615 | -0.44(-0.71%) |
May 10, 2012 | 61.98 | 62.22 | 61.77 | 61.91 | 70,483 | +0.35(+0.57%) |
May 09, 2012 | 60.93 | 61.74 | 60.90 | 61.56 | 50,219 | -0.79(-1.27%) |
May 08, 2012 | 62.61 | 62.65 | 61.75 | 62.35 | 48,668 | -0.86(-1.36%) |
May 07, 2012 | 63.11 | 63.35 | 62.74 | 63.21 | 50,509 | +0.15(+0.23%) |
May 04, 2012 | 63.57 | 63.60 | 62.86 | 63.06 | 59,204 | -1.04(-1.63%) |
May 03, 2012 | 64.55 | 64.55 | 63.86 | 64.10 | 50,679 | -0.56(-0.86%) |
May 02, 2012 | 64.43 | 64.73 | 64.19 | 64.66 | 74,945 | -0.25(-0.38%) |
May 01, 2012 | 64.39 | 65.20 | 64.39 | 64.91 | 48,492 | +0.52(+0.81%) |
Apr 30, 2012 | 64.51 | 64.51 | 64.18 | 64.39 | 17,138 | -0.18(-0.27%) |
Apr 27, 2012 | 64.41 | 64.73 | 64.18 | 64.57 | 26,889 | +0.26(+0.40%) |
Apr 26, 2012 | 63.74 | 64.42 | 63.74 | 64.31 | 48,532 | +0.24(+0.38%) |
Apr 25, 2012 | 63.79 | 64.07 | 63.65 | 64.07 | 20,005 | +0.98(+1.55%) |
Apr 24, 2012 | 63.05 | 63.38 | 62.94 | 63.09 | 31,153 | +0.20(+0.31%) |
Apr 23, 2012 | 62.70 | 62.93 | 62.39 | 62.89 | 55,617 | -0.98(-1.53%) |
Apr 20, 2012 | 63.82 | 64.30 | 63.82 | 63.87 | 29,045 | +0.24(+0.38%) |
Apr 19, 2012 | 63.71 | 64.06 | 63.35 | 63.63 | 32,277 | -0.16(-0.25%) |
Apr 18, 2012 | 63.58 | 63.92 | 63.33 | 63.79 | 22,648 | -0.23(-0.37%) |
Apr 17, 2012 | 63.78 | 64.18 | 63.58 | 64.02 | 29,822 | +0.63(+1.00%) |
Apr 16, 2012 | 63.47 | 63.57 | 63.04 | 63.39 | 30,278 | +0.07(+0.10%) |
Apr 13, 2012 | 63.86 | 63.91 | 63.33 | 63.33 | 45,976 | -0.89(-1.38%) |
Apr 12, 2012 | 63.26 | 64.21 | 63.13 | 64.21 | 30,838 | +1.55(+2.47%) |
Apr 11, 2012 | 62.84 | 62.91 | 62.52 | 62.67 | 40,517 | +0.83(+1.34%) |
Apr 10, 2012 | 62.73 | 62.85 | 61.78 | 61.84 | 54,452 | -1.28(-2.02%) |
Apr 09, 2012 | 62.83 | 63.24 | 62.45 | 63.11 | 50,200 | -0.30(-0.47%) |
Apr 05, 2012 | 63.31 | 63.62 | 63.11 | 63.41 | 66,193 | -0.02(-0.03%) |
Apr 04, 2012 | 63.84 | 63.86 | 63.11 | 63.43 | 69,783 | -1.23(-1.90%) |
Apr 03, 2012 | 65.48 | 65.48 | 64.38 | 64.66 | 123,900 | -1.03(-1.56%) |