Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 54.07 | 54.60 | 54.07 | 54.49 | 10,424 | +1.58(+2.99%) |
Jun 28, 2012 | 52.74 | 53.02 | 52.18 | 52.91 | 2,943 | +0.08(+0.15%) |
Jun 27, 2012 | 52.74 | 52.85 | 52.51 | 52.83 | 6,151 | +0.59(+1.12%) |
Jun 26, 2012 | 52.16 | 52.25 | 52.04 | 52.25 | 4,822 | +0.36(+0.69%) |
Jun 25, 2012 | 51.98 | 51.98 | 51.84 | 51.89 | 24,922 | -0.90(-1.70%) |
Jun 22, 2012 | 52.57 | 52.80 | 52.50 | 52.79 | 3,758 | +0.66(+1.26%) |
Jun 21, 2012 | 53.37 | 53.37 | 52.12 | 52.13 | 8,298 | -1.32(-2.47%) |
Jun 20, 2012 | 53.52 | 53.84 | 53.30 | 53.45 | 7,021 | -0.24(-0.45%) |
Jun 19, 2012 | 52.98 | 53.91 | 52.98 | 53.69 | 30,447 | +0.93(+1.76%) |
Jun 18, 2012 | 52.63 | 52.76 | 52.40 | 52.76 | 2,786 | +0.13(+0.25%) |
Jun 15, 2012 | 52.33 | 52.72 | 52.33 | 52.63 | 15,013 | +0.95(+1.85%) |
Jun 14, 2012 | 51.49 | 52.05 | 51.49 | 51.68 | 4,857 | +0.32(+0.62%) |
Jun 13, 2012 | 51.75 | 52.18 | 51.28 | 51.36 | 9,996 | -0.64(-1.22%) |
Jun 12, 2012 | 51.62 | 52.04 | 51.31 | 51.99 | 7,438 | -0.26(-0.50%) |
Jun 11, 2012 | 52.96 | 52.96 | 52.23 | 52.25 | 3,187 | -0.33(-0.63%) |
Jun 08, 2012 | 52.07 | 52.73 | 51.59 | 52.59 | 3,217 | +0.14(+0.26%) |
Jun 07, 2012 | 53.27 | 53.31 | 52.34 | 52.45 | 38,398 | +0.01(+0.03%) |
Jun 06, 2012 | 51.67 | 52.44 | 51.67 | 52.44 | 6,377 | +1.35(+2.64%) |
Jun 05, 2012 | 50.79 | 51.18 | 50.49 | 51.09 | 21,924 | +0.37(+0.73%) |
Jun 04, 2012 | 50.96 | 50.96 | 50.21 | 50.72 | 9,816 | +0.00(+0.00%) |
Jun 01, 2012 | 51.28 | 51.28 | 50.63 | 50.72 | 14,995 | -1.44(-2.76%) |
May 31, 2012 | 52.43 | 52.43 | 51.79 | 52.16 | 2,847 | -0.27(-0.52%) |
May 30, 2012 | 52.61 | 53.33 | 52.36 | 52.43 | 9,890 | -0.89(-1.67%) |
May 29, 2012 | 53.09 | 53.48 | 52.80 | 53.33 | 6,427 | +0.75(+1.43%) |
May 25, 2012 | 52.56 | 52.72 | 52.50 | 52.57 | 3,484 | +0.13(+0.25%) |
May 24, 2012 | 52.56 | 52.64 | 52.10 | 52.44 | 16,208 | -0.08(-0.15%) |
May 23, 2012 | 51.94 | 52.56 | 51.44 | 52.52 | 62,853 | +0.48(+0.92%) |
May 22, 2012 | 52.71 | 52.90 | 52.04 | 52.04 | 16,940 | -0.59(-1.13%) |
May 21, 2012 | 51.90 | 52.63 | 51.39 | 52.63 | 5,757 | +0.68(+1.30%) |
May 18, 2012 | 52.17 | 52.29 | 51.53 | 51.96 | 8,587 | -0.17(-0.32%) |
May 17, 2012 | 53.29 | 53.29 | 52.12 | 52.12 | 15,066 | -1.19(-2.24%) |
May 16, 2012 | 53.97 | 54.02 | 53.32 | 53.32 | 6,520 | -0.39(-0.73%) |
May 15, 2012 | 53.71 | 54.12 | 53.66 | 53.71 | 41,376 | +0.05(+0.10%) |
May 14, 2012 | 53.67 | 53.85 | 53.50 | 53.66 | 4,647 | -0.58(-1.06%) |
May 11, 2012 | 53.98 | 54.52 | 53.98 | 54.23 | 12,278 | -0.28(-0.52%) |
May 10, 2012 | 54.52 | 54.94 | 53.84 | 54.52 | 142,884 | +0.25(+0.45%) |
May 09, 2012 | 53.68 | 54.43 | 53.54 | 54.27 | 23,723 | -0.19(-0.35%) |
May 08, 2012 | 54.21 | 54.46 | 53.72 | 54.46 | 17,317 | -0.03(-0.06%) |
May 07, 2012 | 54.11 | 54.60 | 54.00 | 54.49 | 1,186,555 | +0.10(+0.18%) |
May 04, 2012 | 55.09 | 55.09 | 54.36 | 54.39 | 4,568 | -0.71(-1.29%) |
May 03, 2012 | 55.90 | 55.90 | 55.11 | 55.11 | 14,648 | -0.97(-1.73%) |
May 02, 2012 | 55.38 | 56.16 | 55.31 | 56.08 | 12,840 | +0.15(+0.28%) |
May 01, 2012 | 55.84 | 56.81 | 55.84 | 55.92 | 35,774 | -0.10(-0.18%) |
Apr 30, 2012 | 56.28 | 56.28 | 55.88 | 56.03 | 5,327 | -0.48(-0.84%) |
Apr 27, 2012 | 55.71 | 56.50 | 55.67 | 56.50 | 4,932 | +0.59(+1.06%) |
Apr 26, 2012 | 55.60 | 55.92 | 55.53 | 55.91 | 4,705 | +0.59(+1.07%) |
Apr 25, 2012 | 55.57 | 55.61 | 55.15 | 55.32 | 8,435 | +0.75(+1.37%) |
Apr 24, 2012 | 54.20 | 54.73 | 54.10 | 54.57 | 3,575 | +0.49(+0.91%) |
Apr 23, 2012 | 54.22 | 54.22 | 53.73 | 54.08 | 15,294 | -0.95(-1.73%) |
Apr 20, 2012 | 55.40 | 55.46 | 55.03 | 55.03 | 3,094 | +0.31(+0.56%) |
Apr 19, 2012 | 55.15 | 55.44 | 54.61 | 54.72 | 6,301 | -0.38(-0.68%) |
Apr 18, 2012 | 55.23 | 55.23 | 54.82 | 55.10 | 4,326 | -0.72(-1.28%) |
Apr 17, 2012 | 55.19 | 55.94 | 55.19 | 55.82 | 10,876 | +1.14(+2.08%) |
Apr 16, 2012 | 54.83 | 55.11 | 54.18 | 54.68 | 191,875 | +0.26(+0.47%) |
Apr 13, 2012 | 54.54 | 54.67 | 54.42 | 54.42 | 5,082 | -0.69(-1.25%) |
Apr 12, 2012 | 55.09 | 55.40 | 55.09 | 55.11 | 11,062 | +0.89(+1.65%) |
Apr 11, 2012 | 54.14 | 54.42 | 54.02 | 54.22 | 11,183 | +0.63(+1.18%) |
Apr 10, 2012 | 54.76 | 54.76 | 53.56 | 53.59 | 12,654 | -1.36(-2.48%) |
Apr 09, 2012 | 55.06 | 55.16 | 54.64 | 54.95 | 12,053 | -0.88(-1.57%) |
Apr 05, 2012 | 56.01 | 56.01 | 55.72 | 55.82 | 14,202 | -0.13(-0.23%) |
Apr 04, 2012 | 56.23 | 56.23 | 55.66 | 55.96 | 21,258 | -1.05(-1.85%) |
Apr 03, 2012 | 57.21 | 57.21 | 56.73 | 57.01 | 10,189 | -0.28(-0.50%) |