Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 50.49 | 51.41 | 50.07 | 51.40 | 1,914,642 | +2.33(+4.76%) |
Jun 28, 2012 | 49.27 | 49.81 | 48.56 | 49.06 | 1,643,413 | -0.96(-1.93%) |
Jun 27, 2012 | 49.92 | 50.20 | 49.54 | 50.03 | 1,960,773 | +0.20(+0.41%) |
Jun 26, 2012 | 50.56 | 50.67 | 48.93 | 49.82 | 3,081,386 | -0.65(-1.28%) |
Jun 25, 2012 | 50.16 | 50.64 | 49.85 | 50.47 | 1,496,217 | -0.55(-1.08%) |
Jun 22, 2012 | 52.23 | 52.34 | 50.49 | 51.02 | 3,537,061 | -0.93(-1.80%) |
Jun 21, 2012 | 53.71 | 54.17 | 51.87 | 51.96 | 2,112,922 | -1.73(-3.22%) |
Jun 20, 2012 | 54.08 | 54.37 | 53.19 | 53.68 | 1,519,264 | -0.41(-0.76%) |
Jun 19, 2012 | 53.78 | 54.60 | 53.78 | 54.10 | 1,281,993 | +0.46(+0.86%) |
Jun 18, 2012 | 53.22 | 53.97 | 53.05 | 53.64 | 1,216,801 | -0.19(-0.36%) |
Jun 15, 2012 | 53.56 | 53.85 | 52.87 | 53.83 | 1,444,876 | +0.33(+0.63%) |
Jun 14, 2012 | 53.66 | 54.06 | 53.08 | 53.50 | 1,565,772 | -0.18(-0.33%) |
Jun 13, 2012 | 54.07 | 54.37 | 53.42 | 53.68 | 1,121,143 | -0.86(-1.58%) |
Jun 12, 2012 | 53.81 | 54.56 | 53.37 | 54.54 | 1,252,101 | +1.04(+1.95%) |
Jun 11, 2012 | 55.22 | 55.54 | 53.41 | 53.50 | 1,311,548 | -0.86(-1.59%) |
Jun 08, 2012 | 54.52 | 54.73 | 52.95 | 54.36 | 1,976,491 | +0.55(+1.03%) |
Jun 07, 2012 | 54.63 | 55.40 | 53.69 | 53.81 | 2,011,737 | +0.05(+0.10%) |
Jun 06, 2012 | 52.98 | 53.79 | 52.71 | 53.75 | 1,403,457 | +1.45(+2.78%) |
Jun 05, 2012 | 51.71 | 52.38 | 51.14 | 52.30 | 1,950,772 | +0.23(+0.45%) |
Jun 04, 2012 | 53.44 | 53.69 | 51.34 | 52.06 | 2,864,580 | -1.46(-2.73%) |
Jun 01, 2012 | 55.25 | 55.25 | 53.05 | 53.53 | 3,266,304 | -2.89(-5.12%) |
May 31, 2012 | 57.99 | 58.16 | 55.39 | 56.41 | 2,476,363 | -1.83(-3.14%) |
May 30, 2012 | 59.24 | 59.24 | 57.71 | 58.24 | 1,771,415 | -1.84(-3.06%) |
May 29, 2012 | 59.15 | 60.42 | 59.15 | 60.08 | 1,288,128 | +1.47(+2.51%) |
May 25, 2012 | 59.00 | 59.34 | 58.40 | 58.61 | 979,692 | -0.49(-0.83%) |
May 24, 2012 | 59.70 | 60.11 | 58.64 | 59.10 | 1,505,150 | +0.05(+0.09%) |
May 23, 2012 | 58.21 | 59.22 | 57.56 | 59.04 | 1,558,965 | +0.18(+0.30%) |
May 22, 2012 | 57.70 | 59.14 | 57.67 | 58.86 | 2,040,625 | +1.43(+2.49%) |
May 21, 2012 | 55.74 | 57.86 | 55.55 | 57.43 | 2,252,438 | +1.94(+3.49%) |
May 18, 2012 | 56.33 | 56.62 | 55.30 | 55.50 | 1,977,953 | -0.60(-1.07%) |
May 17, 2012 | 58.46 | 58.81 | 56.06 | 56.10 | 2,090,936 | -2.22(-3.80%) |
May 16, 2012 | 59.25 | 60.20 | 58.27 | 58.31 | 1,490,131 | -0.63(-1.07%) |
May 15, 2012 | 59.70 | 59.90 | 58.79 | 58.94 | 1,294,475 | -0.71(-1.19%) |
May 14, 2012 | 59.50 | 60.31 | 58.77 | 59.65 | 1,114,597 | -0.66(-1.10%) |
May 11, 2012 | 59.68 | 61.21 | 59.54 | 60.31 | 1,030,176 | +0.26(+0.44%) |
May 10, 2012 | 60.59 | 60.99 | 59.56 | 60.05 | 1,157,194 | +0.04(+0.07%) |
May 09, 2012 | 59.36 | 60.49 | 59.24 | 60.00 | 1,631,536 | -0.34(-0.56%) |
May 08, 2012 | 59.08 | 60.55 | 58.95 | 60.35 | 2,126,709 | +0.89(+1.50%) |
May 07, 2012 | 59.42 | 59.87 | 59.37 | 59.46 | 1,291,980 | -0.05(-0.09%) |
May 04, 2012 | 60.31 | 60.41 | 59.36 | 59.51 | 1,237,794 | -1.18(-1.94%) |
May 03, 2012 | 60.76 | 61.13 | 60.33 | 60.69 | 1,947,979 | +0.15(+0.24%) |
May 02, 2012 | 59.87 | 60.65 | 59.64 | 60.54 | 1,045,933 | +0.09(+0.14%) |
May 01, 2012 | 59.79 | 61.47 | 58.99 | 60.45 | 2,072,445 | +0.61(+1.02%) |
Apr 30, 2012 | 60.20 | 60.41 | 59.61 | 59.84 | 1,085,064 | -0.66(-1.09%) |
Apr 27, 2012 | 60.37 | 61.13 | 60.06 | 60.50 | 1,394,893 | +0.53(+0.89%) |
Apr 26, 2012 | 58.77 | 60.28 | 58.50 | 59.97 | 2,300,196 | +1.53(+2.62%) |
Apr 25, 2012 | 57.49 | 58.95 | 57.26 | 58.43 | 5,383,554 | -1.45(-2.43%) |
Apr 24, 2012 | 59.14 | 60.38 | 58.65 | 59.89 | 1,908,250 | +0.99(+1.68%) |
Apr 23, 2012 | 60.06 | 60.06 | 58.28 | 58.90 | 3,291,573 | -1.71(-2.82%) |
Apr 20, 2012 | 60.69 | 61.54 | 60.42 | 60.61 | 2,664,687 | +0.14(+0.23%) |
Apr 19, 2012 | 60.69 | 61.31 | 60.08 | 60.47 | 1,828,126 | -0.34(-0.56%) |
Apr 18, 2012 | 61.35 | 61.46 | 60.78 | 60.81 | 1,227,465 | -0.94(-1.53%) |
Apr 17, 2012 | 60.95 | 62.03 | 60.88 | 61.75 | 1,720,905 | +1.38(+2.28%) |
Apr 16, 2012 | 60.46 | 60.97 | 59.90 | 60.38 | 1,072,015 | +0.41(+0.68%) |
Apr 13, 2012 | 61.52 | 61.58 | 59.96 | 59.97 | 2,294,906 | -2.07(-3.34%) |
Apr 12, 2012 | 59.88 | 62.09 | 59.59 | 62.04 | 2,315,069 | +2.37(+3.97%) |
Apr 11, 2012 | 59.76 | 60.13 | 59.29 | 59.67 | 1,310,198 | +0.71(+1.21%) |
Apr 10, 2012 | 59.47 | 59.97 | 58.84 | 58.96 | 2,304,017 | -0.82(-1.37%) |
Apr 09, 2012 | 60.14 | 60.48 | 59.30 | 59.78 | 1,217,273 | -1.56(-2.54%) |
Apr 05, 2012 | 60.13 | 61.39 | 60.10 | 61.34 | 1,467,835 | +0.90(+1.49%) |
Apr 04, 2012 | 60.55 | 60.74 | 60.15 | 60.44 | 1,818,901 | -0.81(-1.33%) |
Apr 03, 2012 | 61.75 | 61.91 | 60.70 | 61.25 | 1,490,130 | -0.74(-1.20%) |