Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 56.00 | 56.59 | 55.53 | 56.52 | 426,740 | +1.59(+2.90%) |
Jun 28, 2012 | 53.79 | 55.04 | 53.21 | 54.93 | 327,856 | +0.60(+1.11%) |
Jun 27, 2012 | 54.27 | 54.58 | 53.86 | 54.33 | 432,086 | +0.23(+0.43%) |
Jun 26, 2012 | 54.28 | 54.48 | 53.83 | 54.09 | 497,932 | +0.01(+0.02%) |
Jun 25, 2012 | 54.05 | 54.88 | 53.53 | 54.09 | 673,763 | -0.37(-0.68%) |
Jun 22, 2012 | 54.00 | 54.73 | 53.99 | 54.46 | 5,695,560 | +0.45(+0.84%) |
Jun 21, 2012 | 55.62 | 55.80 | 53.93 | 54.00 | 473,011 | -1.46(-2.64%) |
Jun 20, 2012 | 55.44 | 55.70 | 55.04 | 55.47 | 509,218 | -0.03(-0.05%) |
Jun 19, 2012 | 55.05 | 56.12 | 55.04 | 55.49 | 729,802 | +0.49(+0.89%) |
Jun 18, 2012 | 55.70 | 56.00 | 54.56 | 55.00 | 665,244 | -1.04(-1.85%) |
Jun 15, 2012 | 55.18 | 56.17 | 54.69 | 56.04 | 571,068 | +0.95(+1.73%) |
Jun 14, 2012 | 54.79 | 55.42 | 54.36 | 55.09 | 405,421 | +0.28(+0.51%) |
Jun 13, 2012 | 55.63 | 56.40 | 54.50 | 54.81 | 392,173 | -0.81(-1.45%) |
Jun 12, 2012 | 56.15 | 56.31 | 55.24 | 55.62 | 467,362 | -0.27(-0.48%) |
Jun 11, 2012 | 56.43 | 56.60 | 55.83 | 55.88 | 641,575 | -0.05(-0.08%) |
Jun 08, 2012 | 55.37 | 56.22 | 55.03 | 55.93 | 220,221 | +0.45(+0.80%) |
Jun 07, 2012 | 54.88 | 56.43 | 54.88 | 55.49 | 468,673 | +0.91(+1.66%) |
Jun 06, 2012 | 54.60 | 54.98 | 54.25 | 54.58 | 498,385 | +0.43(+0.79%) |
Jun 05, 2012 | 53.83 | 54.59 | 53.63 | 54.15 | 350,126 | -0.05(-0.09%) |
Jun 04, 2012 | 54.43 | 54.94 | 53.84 | 54.20 | 659,445 | -0.22(-0.41%) |
Jun 01, 2012 | 55.54 | 56.71 | 54.28 | 54.42 | 369,695 | -2.51(-4.41%) |
May 31, 2012 | 57.14 | 57.34 | 56.46 | 56.93 | 340,966 | -0.51(-0.89%) |
May 30, 2012 | 57.41 | 57.96 | 57.23 | 57.44 | 292,422 | -0.48(-0.83%) |
May 29, 2012 | 57.70 | 58.22 | 57.41 | 57.92 | 248,832 | +0.55(+0.95%) |
May 25, 2012 | 57.82 | 57.82 | 57.00 | 57.38 | 193,985 | -0.25(-0.43%) |
May 24, 2012 | 56.55 | 57.63 | 55.94 | 57.63 | 288,167 | +1.24(+2.20%) |
May 23, 2012 | 55.88 | 56.51 | 55.11 | 56.38 | 399,532 | -0.18(-0.31%) |
May 22, 2012 | 56.32 | 57.30 | 56.18 | 56.56 | 496,525 | +1.13(+2.04%) |
May 21, 2012 | 55.34 | 55.87 | 54.77 | 55.43 | 278,338 | +0.32(+0.57%) |
May 18, 2012 | 55.90 | 56.40 | 54.98 | 55.11 | 268,957 | -0.92(-1.64%) |
May 17, 2012 | 56.92 | 57.04 | 55.96 | 56.03 | 256,120 | -0.76(-1.35%) |
May 16, 2012 | 57.31 | 57.55 | 56.78 | 56.80 | 196,115 | -0.20(-0.35%) |
May 15, 2012 | 57.51 | 58.18 | 56.75 | 57.00 | 226,264 | -0.65(-1.13%) |
May 14, 2012 | 58.25 | 58.62 | 57.60 | 57.65 | 193,961 | -1.16(-1.97%) |
May 11, 2012 | 58.20 | 59.21 | 57.56 | 58.80 | 190,261 | -0.04(-0.06%) |
May 10, 2012 | 58.51 | 59.09 | 58.25 | 58.84 | 248,285 | +0.78(+1.34%) |
May 09, 2012 | 58.46 | 58.76 | 57.53 | 58.06 | 514,027 | -1.23(-2.08%) |
May 08, 2012 | 59.22 | 59.61 | 58.83 | 59.30 | 293,205 | -0.45(-0.76%) |
May 07, 2012 | 59.23 | 60.05 | 59.20 | 59.75 | 138,215 | +0.24(+0.41%) |
May 04, 2012 | 59.69 | 60.02 | 59.01 | 59.51 | 334,135 | -0.54(-0.90%) |
May 03, 2012 | 60.34 | 60.75 | 59.62 | 60.05 | 304,711 | -0.31(-0.51%) |
May 02, 2012 | 60.26 | 60.63 | 59.86 | 60.35 | 329,127 | -0.48(-0.79%) |
May 01, 2012 | 60.65 | 62.02 | 60.65 | 60.83 | 328,935 | -0.06(-0.11%) |
Apr 30, 2012 | 61.73 | 61.73 | 60.42 | 60.90 | 492,498 | -0.81(-1.31%) |
Apr 27, 2012 | 60.95 | 61.89 | 60.38 | 61.71 | 376,006 | +0.79(+1.29%) |
Apr 26, 2012 | 59.62 | 60.92 | 59.40 | 60.92 | 335,960 | +1.10(+1.84%) |
Apr 25, 2012 | 59.83 | 60.70 | 59.56 | 59.81 | 235,343 | +0.45(+0.77%) |
Apr 24, 2012 | 60.12 | 60.12 | 58.36 | 59.36 | 738,718 | -0.32(-0.54%) |
Apr 23, 2012 | 58.57 | 59.77 | 58.45 | 59.69 | 297,598 | +0.16(+0.26%) |
Apr 20, 2012 | 60.51 | 60.51 | 59.48 | 59.53 | 296,119 | +0.19(+0.31%) |
Apr 19, 2012 | 59.56 | 60.34 | 58.92 | 59.34 | 245,465 | -0.16(-0.26%) |
Apr 18, 2012 | 60.26 | 60.27 | 59.21 | 59.50 | 415,750 | -0.95(-1.58%) |
Apr 17, 2012 | 60.29 | 61.02 | 60.08 | 60.45 | 328,447 | +0.83(+1.38%) |
Apr 16, 2012 | 59.30 | 60.10 | 59.08 | 59.63 | 299,968 | +0.45(+0.76%) |
Apr 13, 2012 | 59.45 | 59.61 | 58.95 | 59.18 | 575,655 | -0.72(-1.20%) |
Apr 12, 2012 | 59.29 | 60.22 | 59.26 | 59.90 | 362,540 | +0.46(+0.78%) |
Apr 11, 2012 | 58.75 | 59.46 | 58.53 | 59.43 | 300,168 | +1.29(+2.22%) |
Apr 10, 2012 | 58.49 | 58.51 | 57.94 | 58.15 | 730,381 | -0.17(-0.29%) |
Apr 09, 2012 | 57.65 | 58.77 | 57.57 | 58.31 | 438,052 | -0.70(-1.18%) |
Apr 05, 2012 | 58.60 | 59.47 | 58.60 | 59.01 | 589,289 | +0.09(+0.16%) |
Apr 04, 2012 | 58.88 | 59.29 | 58.51 | 58.92 | 489,765 | -0.29(-0.49%) |
Apr 03, 2012 | 59.13 | 59.49 | 58.39 | 59.21 | 535,531 | +0.23(+0.39%) |