Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 59.38 | 59.71 | 57.76 | 58.62 | 775,791 | +1.43(+2.50%) |
Jun 28, 2012 | 57.19 | 57.90 | 55.86 | 57.19 | 657,373 | -0.81(-1.39%) |
Jun 27, 2012 | 58.38 | 58.67 | 56.57 | 58.00 | 669,637 | -0.19(-0.33%) |
Jun 26, 2012 | 58.28 | 58.52 | 57.33 | 58.19 | 566,679 | -0.43(-0.73%) |
Jun 25, 2012 | 57.76 | 58.95 | 57.23 | 58.62 | 731,628 | -0.33(-0.57%) |
Jun 22, 2012 | 59.00 | 59.71 | 57.57 | 58.95 | 651,376 | +0.67(+1.14%) |
Jun 21, 2012 | 60.24 | 60.52 | 58.19 | 58.28 | 1,129,162 | -3.33(-5.41%) |
Jun 20, 2012 | 61.33 | 63.19 | 60.47 | 61.62 | 931,246 | -0.10(-0.15%) |
Jun 19, 2012 | 62.90 | 63.14 | 61.14 | 61.71 | 815,293 | -0.90(-1.44%) |
Jun 18, 2012 | 60.28 | 62.76 | 60.00 | 62.61 | 931,437 | +1.43(+2.33%) |
Jun 15, 2012 | 60.00 | 62.33 | 59.05 | 61.19 | 2,799,784 | +1.28(+2.14%) |
Jun 14, 2012 | 59.43 | 60.52 | 58.95 | 59.90 | 1,205,536 | +0.95(+1.61%) |
Jun 13, 2012 | 58.14 | 59.43 | 57.52 | 58.95 | 1,182,313 | +1.24(+2.14%) |
Jun 12, 2012 | 56.48 | 57.90 | 56.05 | 57.71 | 626,120 | +2.47(+4.48%) |
Jun 11, 2012 | 56.81 | 56.95 | 55.19 | 55.24 | 643,274 | -0.76(-1.36%) |
Jun 08, 2012 | 56.10 | 56.26 | 54.95 | 56.00 | 1,248,568 | -1.14(-2.00%) |
Jun 07, 2012 | 60.28 | 60.28 | 56.67 | 57.14 | 1,015,583 | -2.05(-3.46%) |
Jun 06, 2012 | 59.24 | 60.28 | 58.33 | 59.19 | 1,378,822 | +1.81(+3.15%) |
Jun 05, 2012 | 56.95 | 57.81 | 56.33 | 57.38 | 992,425 | +0.24(+0.42%) |
Jun 04, 2012 | 54.91 | 57.14 | 54.34 | 57.14 | 1,170,306 | +2.76(+5.07%) |
Jun 01, 2012 | 53.76 | 55.24 | 53.53 | 54.38 | 1,390,747 | +1.90(+3.63%) |
May 31, 2012 | 54.57 | 55.14 | 51.48 | 52.48 | 1,095,197 | -2.05(-3.75%) |
May 30, 2012 | 54.10 | 55.10 | 51.62 | 54.53 | 1,248,635 | -0.86(-1.55%) |
May 29, 2012 | 56.43 | 57.29 | 54.95 | 55.38 | 1,166,380 | +0.10(+0.17%) |
May 25, 2012 | 55.72 | 56.24 | 54.86 | 55.29 | 736,706 | -0.05(-0.09%) |
May 24, 2012 | 55.62 | 55.86 | 53.81 | 55.33 | 1,349,402 | +1.09(+2.02%) |
May 23, 2012 | 51.91 | 54.24 | 49.77 | 54.24 | 1,718,396 | +1.62(+3.07%) |
May 22, 2012 | 53.19 | 53.95 | 52.10 | 52.62 | 801,699 | -0.62(-1.16%) |
May 21, 2012 | 52.24 | 53.43 | 51.86 | 53.24 | 520,232 | +1.28(+2.47%) |
May 18, 2012 | 52.81 | 54.00 | 51.67 | 51.96 | 1,286,893 | +0.71(+1.39%) |
May 17, 2012 | 49.96 | 52.58 | 49.77 | 51.24 | 1,688,250 | +2.47(+5.07%) |
May 16, 2012 | 48.58 | 51.24 | 48.53 | 48.77 | 1,401,754 | -0.14(-0.29%) |
May 15, 2012 | 51.81 | 53.05 | 48.53 | 48.91 | 1,464,076 | -3.00(-5.77%) |
May 14, 2012 | 53.38 | 53.67 | 51.86 | 51.91 | 1,002,630 | -2.66(-4.88%) |
May 11, 2012 | 55.62 | 56.43 | 54.10 | 54.57 | 1,063,503 | -1.52(-2.71%) |
May 10, 2012 | 57.43 | 58.52 | 55.72 | 56.10 | 1,025,396 | -0.29(-0.51%) |
May 09, 2012 | 53.72 | 58.48 | 53.72 | 56.38 | 1,523,509 | +0.86(+1.54%) |
May 08, 2012 | 59.47 | 59.62 | 55.43 | 55.53 | 1,787,979 | -5.47(-8.97%) |
May 07, 2012 | 62.42 | 62.95 | 60.66 | 61.00 | 760,255 | -1.76(-2.81%) |
May 04, 2012 | 62.61 | 64.66 | 61.85 | 62.76 | 822,418 | +0.38(+0.61%) |
May 03, 2012 | 64.90 | 65.04 | 61.42 | 62.38 | 1,153,608 | -3.28(-5.00%) |
May 02, 2012 | 66.33 | 66.61 | 65.33 | 65.66 | 548,941 | -1.43(-2.13%) |
May 01, 2012 | 67.80 | 67.94 | 66.23 | 67.09 | 571,486 | -0.38(-0.56%) |
Apr 30, 2012 | 67.66 | 68.13 | 66.61 | 67.47 | 679,395 | -0.76(-1.12%) |
Apr 27, 2012 | 68.37 | 68.47 | 67.47 | 68.23 | 581,391 | +0.62(+0.91%) |
Apr 26, 2012 | 67.32 | 68.04 | 66.75 | 67.61 | 851,651 | +1.09(+1.65%) |
Apr 25, 2012 | 63.90 | 66.85 | 63.61 | 66.52 | 1,014,164 | +3.19(+5.03%) |
Apr 24, 2012 | 63.28 | 63.90 | 62.66 | 63.33 | 892,926 | +0.71(+1.14%) |
Apr 23, 2012 | 64.90 | 65.04 | 61.95 | 62.61 | 1,395,297 | -3.81(-5.73%) |
Apr 20, 2012 | 68.18 | 68.85 | 66.23 | 66.42 | 536,687 | -1.38(-2.04%) |
Apr 19, 2012 | 67.94 | 69.09 | 67.37 | 67.80 | 719,000 | +0.14(+0.21%) |
Apr 18, 2012 | 68.47 | 68.61 | 66.90 | 67.66 | 695,489 | -1.28(-1.86%) |
Apr 17, 2012 | 68.28 | 70.04 | 67.90 | 68.94 | 726,246 | +1.24(+1.83%) |
Apr 16, 2012 | 68.99 | 69.47 | 66.90 | 67.71 | 812,953 | -1.05(-1.52%) |
Apr 13, 2012 | 68.80 | 69.99 | 67.13 | 68.75 | 1,656,453 | +0.24(+0.35%) |
Apr 12, 2012 | 62.28 | 68.99 | 62.00 | 68.51 | 2,399,822 | +7.37(+12.06%) |
Apr 11, 2012 | 61.90 | 62.04 | 60.85 | 61.14 | 607,197 | +0.19(+0.31%) |
Apr 10, 2012 | 60.52 | 61.14 | 59.19 | 60.95 | 854,966 | +0.29(+0.47%) |
Apr 09, 2012 | 61.33 | 61.57 | 60.19 | 60.66 | 631,975 | -0.43(-0.70%) |
Apr 05, 2012 | 62.52 | 63.90 | 60.85 | 61.09 | 803,375 | -0.86(-1.38%) |
Apr 04, 2012 | 63.28 | 63.61 | 60.85 | 61.95 | 1,095,486 | -3.28(-5.03%) |
Apr 03, 2012 | 66.94 | 66.94 | 64.85 | 65.23 | 1,406,975 | -1.62(-2.42%) |