Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 52.07 | 53.08 | 51.65 | 53.04 | 3,197,274 | +2.74(+5.45%) |
Jun 28, 2012 | 50.43 | 50.73 | 49.76 | 50.30 | 2,978,136 | -0.54(-1.06%) |
Jun 27, 2012 | 50.90 | 50.98 | 50.07 | 50.84 | 2,391,064 | +0.33(+0.65%) |
Jun 26, 2012 | 50.44 | 50.73 | 49.94 | 50.51 | 2,465,902 | +0.26(+0.52%) |
Jun 25, 2012 | 51.76 | 51.76 | 49.95 | 50.25 | 2,649,850 | -2.08(-3.97%) |
Jun 22, 2012 | 52.40 | 52.45 | 51.77 | 52.33 | 1,736,840 | +0.54(+1.04%) |
Jun 21, 2012 | 53.53 | 53.89 | 51.69 | 51.79 | 2,372,249 | -1.63(-3.05%) |
Jun 20, 2012 | 52.91 | 54.02 | 52.67 | 53.42 | 3,057,324 | +0.53(+1.00%) |
Jun 19, 2012 | 51.77 | 53.77 | 51.69 | 52.89 | 2,567,621 | +1.67(+3.26%) |
Jun 18, 2012 | 50.81 | 51.45 | 50.45 | 51.22 | 1,622,592 | -0.05(-0.10%) |
Jun 15, 2012 | 51.33 | 51.58 | 50.78 | 51.27 | 2,572,478 | +0.27(+0.53%) |
Jun 14, 2012 | 50.33 | 51.29 | 49.95 | 51.00 | 1,691,171 | +0.97(+1.94%) |
Jun 13, 2012 | 50.42 | 50.79 | 49.84 | 50.03 | 2,493,281 | -0.77(-1.52%) |
Jun 12, 2012 | 50.57 | 51.08 | 49.98 | 50.80 | 2,171,184 | +0.58(+1.15%) |
Jun 11, 2012 | 52.87 | 52.92 | 50.14 | 50.22 | 2,219,020 | -1.87(-3.59%) |
Jun 08, 2012 | 51.31 | 52.20 | 50.80 | 52.09 | 2,245,663 | +0.50(+0.97%) |
Jun 07, 2012 | 51.84 | 52.69 | 51.37 | 51.59 | 3,532,213 | +0.87(+1.72%) |
Jun 06, 2012 | 49.38 | 51.08 | 49.38 | 50.72 | 3,042,414 | +2.01(+4.13%) |
Jun 05, 2012 | 48.00 | 49.36 | 47.64 | 48.71 | 4,025,594 | +0.25(+0.52%) |
Jun 04, 2012 | 48.91 | 49.43 | 47.41 | 48.46 | 5,664,043 | -0.67(-1.36%) |
Jun 01, 2012 | 51.33 | 51.34 | 48.80 | 49.13 | 5,320,894 | -3.72(-7.04%) |
May 31, 2012 | 54.36 | 54.36 | 51.73 | 52.85 | 3,082,849 | -0.48(-0.90%) |
May 30, 2012 | 54.03 | 54.03 | 53.15 | 53.33 | 1,969,532 | -1.42(-2.59%) |
May 29, 2012 | 53.82 | 55.00 | 53.82 | 54.75 | 1,775,816 | +1.37(+2.57%) |
May 25, 2012 | 53.61 | 53.95 | 53.09 | 53.38 | 1,221,747 | -0.15(-0.28%) |
May 24, 2012 | 53.44 | 53.98 | 52.82 | 53.53 | 1,814,939 | +0.24(+0.45%) |
May 23, 2012 | 52.99 | 53.49 | 51.67 | 53.29 | 2,716,607 | -0.28(-0.52%) |
May 22, 2012 | 53.17 | 54.27 | 53.13 | 53.57 | 3,468,830 | +0.40(+0.75%) |
May 21, 2012 | 50.84 | 53.21 | 50.63 | 53.17 | 3,152,889 | +2.71(+5.37%) |
May 18, 2012 | 51.50 | 51.82 | 50.16 | 50.46 | 4,891,304 | -1.09(-2.11%) |
May 17, 2012 | 54.54 | 54.54 | 51.31 | 51.55 | 5,415,203 | -2.72(-5.01%) |
May 16, 2012 | 55.32 | 55.69 | 54.24 | 54.27 | 2,359,567 | -0.69(-1.26%) |
May 15, 2012 | 55.12 | 55.68 | 54.46 | 54.96 | 2,264,706 | +0.09(+0.16%) |
May 14, 2012 | 55.75 | 55.80 | 54.70 | 54.87 | 4,049,399 | -1.82(-3.21%) |
May 11, 2012 | 56.26 | 57.95 | 56.00 | 56.69 | 2,536,278 | -0.17(-0.30%) |
May 10, 2012 | 57.73 | 58.04 | 56.28 | 56.86 | 1,877,074 | -0.18(-0.32%) |
May 09, 2012 | 56.47 | 57.37 | 55.58 | 57.04 | 3,153,398 | -0.13(-0.23%) |
May 08, 2012 | 56.45 | 57.44 | 55.41 | 57.17 | 3,380,881 | +0.41(+0.72%) |
May 07, 2012 | 57.44 | 57.64 | 56.60 | 56.76 | 3,423,030 | -0.78(-1.36%) |
May 04, 2012 | 59.50 | 59.69 | 57.35 | 57.54 | 3,721,516 | -2.35(-3.92%) |
May 03, 2012 | 60.25 | 60.69 | 59.66 | 59.89 | 1,710,330 | -0.60(-0.99%) |
May 02, 2012 | 59.73 | 60.81 | 59.63 | 60.49 | 2,826,226 | +0.12(+0.20%) |
May 01, 2012 | 58.79 | 60.69 | 58.66 | 60.37 | 3,190,569 | +1.17(+1.98%) |
Apr 30, 2012 | 60.20 | 60.23 | 58.66 | 59.20 | 1,792,262 | -0.99(-1.64%) |
Apr 27, 2012 | 59.89 | 60.39 | 59.61 | 60.19 | 3,946,678 | +0.42(+0.70%) |
Apr 26, 2012 | 57.30 | 60.00 | 56.00 | 59.77 | 6,719,347 | +2.15(+3.73%) |
Apr 25, 2012 | 57.39 | 57.86 | 57.11 | 57.62 | 2,537,299 | +0.77(+1.35%) |
Apr 24, 2012 | 56.66 | 56.97 | 56.02 | 56.85 | 1,601,046 | +0.47(+0.83%) |
Apr 23, 2012 | 56.67 | 56.78 | 55.97 | 56.38 | 1,768,459 | -1.23(-2.14%) |
Apr 20, 2012 | 58.30 | 58.55 | 57.42 | 57.61 | 2,155,294 | -0.41(-0.71%) |
Apr 19, 2012 | 57.65 | 59.05 | 57.64 | 58.02 | 4,149,822 | +1.45(+2.56%) |
Apr 18, 2012 | 56.32 | 56.99 | 56.32 | 56.57 | 1,984,003 | -0.31(-0.55%) |
Apr 17, 2012 | 55.96 | 57.04 | 55.52 | 56.88 | 2,661,906 | +1.45(+2.62%) |
Apr 16, 2012 | 56.36 | 56.53 | 55.26 | 55.43 | 1,917,385 | -0.65(-1.16%) |
Apr 13, 2012 | 56.11 | 56.49 | 55.52 | 56.08 | 1,489,200 | -0.19(-0.34%) |
Apr 12, 2012 | 55.41 | 56.59 | 55.16 | 56.27 | 2,070,320 | +0.86(+1.55%) |
Apr 11, 2012 | 54.28 | 56.21 | 53.87 | 55.41 | 4,370,145 | +2.22(+4.17%) |
Apr 10, 2012 | 54.61 | 54.78 | 53.00 | 53.19 | 3,330,191 | -1.44(-2.64%) |
Apr 09, 2012 | 54.38 | 54.78 | 53.98 | 54.63 | 1,816,695 | -0.81(-1.46%) |
Apr 05, 2012 | 54.96 | 55.50 | 54.74 | 55.44 | 1,909,065 | +0.21(+0.38%) |
Apr 04, 2012 | 54.93 | 55.35 | 54.52 | 55.23 | 2,403,511 | -0.51(-0.91%) |
Apr 03, 2012 | 56.39 | 56.63 | 55.49 | 55.74 | 3,019,125 | -0.65(-1.15%) |