Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 57.21 | 57.32 | 57.07 | 57.27 | 4,229,775 | +0.42(+0.74%) |
Jun 28, 2012 | 56.68 | 56.88 | 56.65 | 56.85 | 2,090,369 | -0.03(-0.05%) |
Jun 27, 2012 | 56.69 | 56.89 | 56.60 | 56.88 | 1,745,772 | +0.32(+0.56%) |
Jun 26, 2012 | 56.68 | 56.68 | 56.36 | 56.56 | 3,320,813 | -0.06(-0.10%) |
Jun 25, 2012 | 56.47 | 56.65 | 56.39 | 56.62 | 2,987,629 | -0.03(-0.05%) |
Jun 22, 2012 | 56.56 | 56.72 | 56.53 | 56.65 | 3,415,973 | +0.25(+0.45%) |
Jun 21, 2012 | 56.79 | 56.88 | 56.27 | 56.39 | 4,241,903 | -0.33(-0.58%) |
Jun 20, 2012 | 56.60 | 56.79 | 56.46 | 56.72 | 3,612,268 | +0.19(+0.33%) |
Jun 19, 2012 | 56.34 | 56.65 | 56.26 | 56.53 | 2,992,412 | +0.49(+0.88%) |
Jun 18, 2012 | 56.01 | 56.14 | 55.94 | 56.04 | 1,572,059 | -0.10(-0.18%) |
Jun 15, 2012 | 55.94 | 56.17 | 55.88 | 56.14 | 2,507,142 | +0.19(+0.34%) |
Jun 14, 2012 | 55.62 | 55.99 | 55.62 | 55.95 | 2,514,261 | +0.28(+0.50%) |
Jun 13, 2012 | 55.76 | 55.86 | 55.49 | 55.68 | 2,328,954 | -0.15(-0.26%) |
Jun 12, 2012 | 55.56 | 55.88 | 55.50 | 55.82 | 4,236,759 | +0.44(+0.79%) |
Jun 11, 2012 | 55.89 | 55.90 | 55.37 | 55.39 | 4,256,121 | -0.29(-0.52%) |
Jun 08, 2012 | 55.52 | 55.84 | 55.46 | 55.68 | 5,760,649 | +0.15(+0.26%) |
Jun 07, 2012 | 55.65 | 55.76 | 55.37 | 55.53 | 3,963,468 | +0.20(+0.37%) |
Jun 06, 2012 | 54.96 | 55.37 | 54.95 | 55.33 | 4,336,567 | +0.48(+0.87%) |
Jun 05, 2012 | 54.54 | 54.98 | 54.51 | 54.85 | 3,237,081 | +0.20(+0.37%) |
Jun 04, 2012 | 54.56 | 54.85 | 54.53 | 54.65 | 4,933,324 | +0.09(+0.16%) |
Jun 01, 2012 | 54.57 | 54.89 | 54.44 | 54.56 | 7,919,065 | -0.41(-0.75%) |
May 31, 2012 | 55.65 | 55.66 | 54.97 | 54.97 | 12,820,388 | -0.59(-1.06%) |
May 30, 2012 | 55.56 | 55.66 | 55.50 | 55.56 | 2,106,736 | -0.27(-0.49%) |
May 29, 2012 | 55.56 | 55.89 | 55.53 | 55.83 | 3,037,797 | +0.46(+0.83%) |
May 25, 2012 | 55.55 | 55.55 | 55.32 | 55.37 | 1,925,713 | -0.07(-0.13%) |
May 24, 2012 | 55.56 | 55.57 | 55.36 | 55.45 | 2,009,523 | +0.03(+0.05%) |
May 23, 2012 | 55.33 | 55.57 | 55.23 | 55.42 | 4,465,027 | -0.04(-0.08%) |
May 22, 2012 | 55.57 | 55.82 | 55.42 | 55.46 | 4,979,037 | -0.04(-0.08%) |
May 21, 2012 | 55.26 | 55.60 | 55.23 | 55.50 | 4,940,031 | +0.38(+0.68%) |
May 18, 2012 | 55.30 | 55.60 | 55.04 | 55.13 | 9,546,462 | +0.04(+0.08%) |
May 17, 2012 | 55.83 | 55.85 | 54.85 | 55.08 | 12,274,792 | -0.72(-1.29%) |
May 16, 2012 | 56.37 | 56.53 | 55.81 | 55.81 | 5,257,185 | -0.53(-0.95%) |
May 15, 2012 | 56.66 | 56.66 | 56.30 | 56.34 | 5,066,437 | -0.25(-0.43%) |
May 14, 2012 | 56.86 | 56.90 | 56.51 | 56.58 | 4,669,731 | -0.46(-0.81%) |
May 11, 2012 | 56.83 | 57.18 | 56.83 | 57.05 | 3,319,817 | +0.12(+0.20%) |
May 10, 2012 | 57.18 | 57.19 | 56.86 | 56.93 | 5,225,659 | +0.00(+0.00%) |
May 09, 2012 | 57.00 | 57.03 | 56.83 | 56.93 | 4,898,503 | -0.22(-0.38%) |
May 08, 2012 | 57.09 | 57.16 | 56.95 | 57.15 | 3,067,923 | +0.00(+0.00%) |
May 07, 2012 | 57.12 | 57.28 | 56.99 | 57.15 | 2,340,710 | +0.03(+0.06%) |
May 04, 2012 | 57.06 | 57.13 | 57.00 | 57.12 | 2,344,470 | +0.01(+0.02%) |
May 03, 2012 | 57.12 | 57.26 | 57.05 | 57.10 | 3,354,136 | -0.09(-0.15%) |
May 02, 2012 | 57.05 | 57.25 | 56.97 | 57.19 | 2,595,005 | +0.04(+0.08%) |
May 01, 2012 | 57.06 | 57.22 | 57.00 | 57.15 | 5,209,763 | +0.20(+0.35%) |
Apr 30, 2012 | 56.84 | 56.98 | 56.78 | 56.95 | 4,450,582 | +0.17(+0.30%) |
Apr 27, 2012 | 56.91 | 56.91 | 56.69 | 56.78 | 2,360,133 | -0.09(-0.15%) |
Apr 26, 2012 | 56.76 | 56.94 | 56.75 | 56.86 | 2,434,349 | +0.06(+0.10%) |
Apr 25, 2012 | 56.61 | 56.81 | 56.52 | 56.81 | 1,888,532 | +0.43(+0.76%) |
Apr 24, 2012 | 56.35 | 56.42 | 56.29 | 56.38 | 1,896,842 | +0.10(+0.18%) |
Apr 23, 2012 | 56.16 | 56.38 | 56.08 | 56.28 | 2,524,970 | -0.04(-0.08%) |
Apr 20, 2012 | 56.39 | 56.43 | 56.24 | 56.32 | 3,247,072 | +0.11(+0.20%) |
Apr 19, 2012 | 56.38 | 56.42 | 56.19 | 56.21 | 1,946,951 | -0.16(-0.28%) |
Apr 18, 2012 | 56.29 | 56.45 | 56.29 | 56.36 | 3,797,495 | -0.01(-0.01%) |
Apr 17, 2012 | 56.22 | 56.45 | 56.13 | 56.37 | 2,650,753 | +0.28(+0.50%) |
Apr 16, 2012 | 56.12 | 56.22 | 55.86 | 56.09 | 2,987,539 | +0.09(+0.15%) |
Apr 13, 2012 | 56.18 | 56.22 | 55.95 | 56.00 | 2,946,701 | -0.19(-0.33%) |
Apr 12, 2012 | 55.89 | 56.22 | 55.85 | 56.19 | 2,777,314 | +0.40(+0.72%) |
Apr 11, 2012 | 55.73 | 55.89 | 55.56 | 55.79 | 4,122,091 | +0.33(+0.59%) |
Apr 10, 2012 | 55.66 | 55.83 | 55.39 | 55.46 | 5,576,322 | -0.20(-0.36%) |
Apr 09, 2012 | 55.80 | 55.83 | 55.62 | 55.66 | 6,978,108 | -0.20(-0.36%) |
Apr 05, 2012 | 56.10 | 56.13 | 55.86 | 55.86 | 3,415,851 | -0.27(-0.49%) |
Apr 04, 2012 | 56.13 | 56.23 | 56.02 | 56.13 | 3,568,175 | -0.07(-0.13%) |
Apr 03, 2012 | 56.28 | 56.41 | 56.18 | 56.21 | 3,352,616 | -0.01(-0.03%) |