Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 54.02 | 54.53 | 53.63 | 54.53 | 3,707,522 | +0.79(+1.47%) |
Jun 28, 2012 | 53.16 | 53.76 | 52.92 | 53.74 | 2,917,249 | +0.46(+0.86%) |
Jun 27, 2012 | 53.36 | 53.59 | 53.23 | 53.29 | 2,850,817 | +0.12(+0.23%) |
Jun 26, 2012 | 52.90 | 53.31 | 52.67 | 53.16 | 3,257,572 | +0.44(+0.83%) |
Jun 25, 2012 | 52.73 | 52.93 | 52.60 | 52.73 | 2,476,500 | -0.25(-0.47%) |
Jun 22, 2012 | 52.93 | 53.11 | 52.64 | 52.97 | 3,072,357 | +0.44(+0.83%) |
Jun 21, 2012 | 53.21 | 53.27 | 52.47 | 52.54 | 4,381,828 | -0.59(-1.10%) |
Jun 20, 2012 | 53.83 | 53.92 | 53.02 | 53.12 | 6,802,728 | -1.04(-1.92%) |
Jun 19, 2012 | 54.00 | 54.24 | 53.76 | 54.16 | 3,531,399 | +0.27(+0.51%) |
Jun 18, 2012 | 53.66 | 53.89 | 53.51 | 53.89 | 2,597,908 | +0.20(+0.38%) |
Jun 15, 2012 | 53.84 | 53.98 | 53.61 | 53.69 | 5,011,801 | -0.06(-0.11%) |
Jun 14, 2012 | 53.30 | 53.75 | 53.05 | 53.75 | 3,786,547 | +0.60(+1.13%) |
Jun 13, 2012 | 52.91 | 53.19 | 52.69 | 53.15 | 3,432,361 | +0.09(+0.17%) |
Jun 12, 2012 | 52.91 | 53.06 | 52.62 | 53.06 | 3,759,089 | +0.24(+0.46%) |
Jun 11, 2012 | 53.03 | 53.17 | 52.74 | 52.82 | 3,853,832 | -0.04(-0.07%) |
Jun 08, 2012 | 52.43 | 52.95 | 52.34 | 52.86 | 3,594,328 | +0.39(+0.74%) |
Jun 07, 2012 | 52.40 | 52.60 | 52.20 | 52.47 | 6,661,769 | +0.24(+0.46%) |
Jun 06, 2012 | 51.33 | 52.24 | 51.21 | 52.22 | 6,667,843 | +1.12(+2.19%) |
Jun 05, 2012 | 50.80 | 51.12 | 50.47 | 51.11 | 5,887,711 | +0.25(+0.49%) |
Jun 04, 2012 | 50.51 | 50.87 | 50.17 | 50.85 | 3,842,688 | +0.37(+0.74%) |
Jun 01, 2012 | 50.87 | 50.94 | 50.41 | 50.48 | 3,615,763 | -0.69(-1.35%) |
May 31, 2012 | 51.17 | 51.43 | 51.03 | 51.17 | 3,598,801 | +0.06(+0.11%) |
May 30, 2012 | 51.18 | 51.54 | 51.08 | 51.11 | 3,261,050 | -0.32(-0.63%) |
May 29, 2012 | 51.35 | 51.51 | 51.16 | 51.43 | 12,553,381 | +0.19(+0.38%) |
May 25, 2012 | 50.97 | 51.40 | 50.97 | 51.24 | 11,280,370 | +0.16(+0.32%) |
May 24, 2012 | 50.61 | 51.17 | 50.58 | 51.08 | 11,996,556 | +0.46(+0.92%) |
May 23, 2012 | 50.62 | 50.82 | 50.33 | 50.62 | 3,009,495 | -0.12(-0.24%) |
May 22, 2012 | 50.71 | 50.99 | 50.62 | 50.74 | 2,892,513 | +0.03(+0.05%) |
May 21, 2012 | 50.85 | 50.87 | 50.43 | 50.71 | 3,854,416 | -0.12(-0.24%) |
May 18, 2012 | 51.01 | 51.31 | 50.72 | 50.83 | 3,813,712 | -0.12(-0.23%) |
May 17, 2012 | 51.52 | 51.55 | 50.95 | 50.95 | 3,072,200 | -0.48(-0.94%) |
May 16, 2012 | 51.51 | 51.59 | 51.32 | 51.43 | 4,578,515 | +0.05(+0.09%) |
May 15, 2012 | 51.34 | 51.49 | 51.04 | 51.39 | 4,050,816 | +0.10(+0.20%) |
May 14, 2012 | 51.06 | 51.43 | 51.06 | 51.29 | 3,555,249 | +0.09(+0.18%) |
May 11, 2012 | 51.41 | 51.45 | 51.17 | 51.20 | 2,590,487 | -0.23(-0.44%) |
May 10, 2012 | 51.51 | 51.54 | 51.29 | 51.42 | 3,789,627 | +0.13(+0.25%) |
May 09, 2012 | 50.66 | 51.46 | 50.62 | 51.29 | 6,243,311 | +0.43(+0.84%) |
May 08, 2012 | 50.74 | 51.08 | 50.69 | 50.87 | 4,997,614 | -0.08(-0.15%) |
May 07, 2012 | 50.31 | 51.07 | 50.31 | 50.94 | 4,253,370 | +0.46(+0.91%) |
May 04, 2012 | 50.69 | 50.94 | 50.45 | 50.49 | 3,689,174 | -0.29(-0.57%) |
May 03, 2012 | 50.47 | 50.96 | 50.47 | 50.78 | 4,668,840 | +0.13(+0.25%) |
May 02, 2012 | 50.21 | 50.72 | 50.13 | 50.65 | 5,516,754 | +0.17(+0.33%) |
May 01, 2012 | 50.24 | 50.87 | 50.20 | 50.48 | 5,198,163 | -0.12(-0.24%) |
Apr 30, 2012 | 50.23 | 50.63 | 50.18 | 50.60 | 5,304,207 | -0.14(-0.27%) |
Apr 27, 2012 | 51.00 | 51.00 | 50.64 | 50.74 | 3,760,274 | -0.23(-0.46%) |
Apr 26, 2012 | 50.64 | 51.11 | 50.60 | 50.97 | 3,641,389 | +0.20(+0.39%) |
Apr 25, 2012 | 50.74 | 51.08 | 50.57 | 50.77 | 5,491,373 | +0.02(+0.04%) |
Apr 24, 2012 | 49.43 | 50.77 | 49.38 | 50.75 | 8,620,342 | +1.32(+2.67%) |
Apr 23, 2012 | 48.94 | 49.49 | 48.69 | 49.43 | 5,233,791 | +0.12(+0.24%) |
Apr 20, 2012 | 49.03 | 49.71 | 48.95 | 49.31 | 6,027,003 | +0.77(+1.59%) |
Apr 19, 2012 | 48.77 | 48.86 | 48.35 | 48.54 | 3,519,260 | -0.25(-0.52%) |
Apr 18, 2012 | 48.60 | 48.85 | 48.57 | 48.79 | 3,085,945 | +0.10(+0.21%) |
Apr 17, 2012 | 48.27 | 48.69 | 48.16 | 48.69 | 3,785,793 | +0.50(+1.03%) |
Apr 16, 2012 | 48.03 | 48.33 | 47.97 | 48.19 | 3,005,734 | +0.24(+0.51%) |
Apr 13, 2012 | 47.78 | 48.23 | 47.73 | 47.95 | 3,097,470 | +0.12(+0.24%) |
Apr 12, 2012 | 47.67 | 47.88 | 47.44 | 47.83 | 2,396,025 | +0.15(+0.31%) |
Apr 11, 2012 | 47.82 | 47.82 | 47.48 | 47.68 | 2,868,682 | +0.26(+0.56%) |
Apr 10, 2012 | 47.67 | 47.74 | 47.29 | 47.42 | 3,110,893 | -0.32(-0.68%) |
Apr 09, 2012 | 47.76 | 47.87 | 47.64 | 47.74 | 2,219,673 | -0.22(-0.46%) |
Apr 05, 2012 | 47.80 | 47.98 | 47.60 | 47.96 | 2,416,403 | +0.10(+0.20%) |
Apr 04, 2012 | 47.90 | 48.18 | 47.82 | 47.86 | 4,190,249 | -0.14(-0.30%) |
Apr 03, 2012 | 48.05 | 48.20 | 47.89 | 48.00 | 2,998,102 | -0.08(-0.17%) |