Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 56.42 | 56.61 | 55.59 | 56.58 | 6,354,385 | +1.71(+3.12%) |
Jun 28, 2012 | 54.16 | 55.02 | 53.76 | 54.87 | 4,820,538 | +0.15(+0.28%) |
Jun 27, 2012 | 53.40 | 54.90 | 53.40 | 54.72 | 4,948,523 | +1.66(+3.13%) |
Jun 26, 2012 | 52.60 | 53.73 | 52.02 | 53.05 | 4,752,067 | +0.58(+1.10%) |
Jun 25, 2012 | 51.92 | 52.66 | 51.57 | 52.48 | 5,130,307 | -0.48(-0.90%) |
Jun 22, 2012 | 52.66 | 53.22 | 51.93 | 52.95 | 8,807,706 | +0.59(+1.13%) |
Jun 21, 2012 | 54.39 | 54.39 | 52.22 | 52.36 | 6,572,776 | -1.89(-3.49%) |
Jun 20, 2012 | 55.08 | 55.24 | 53.78 | 54.25 | 5,176,771 | -0.77(-1.40%) |
Jun 19, 2012 | 55.25 | 55.63 | 54.75 | 55.02 | 5,775,858 | +0.06(+0.12%) |
Jun 18, 2012 | 56.07 | 56.09 | 54.72 | 54.96 | 6,079,776 | -1.56(-2.77%) |
Jun 15, 2012 | 55.77 | 56.56 | 55.09 | 56.52 | 10,237,480 | +1.15(+2.08%) |
Jun 14, 2012 | 53.58 | 55.96 | 53.54 | 55.37 | 9,716,886 | +1.96(+3.66%) |
Jun 13, 2012 | 53.35 | 54.14 | 53.00 | 53.42 | 3,945,590 | -0.19(-0.36%) |
Jun 12, 2012 | 53.04 | 53.80 | 52.73 | 53.61 | 3,926,087 | +0.93(+1.76%) |
Jun 11, 2012 | 54.22 | 54.57 | 52.63 | 52.68 | 3,548,388 | -0.73(-1.37%) |
Jun 08, 2012 | 53.20 | 53.47 | 52.48 | 53.42 | 4,879,501 | -0.33(-0.61%) |
Jun 07, 2012 | 54.63 | 55.02 | 53.62 | 53.74 | 5,419,937 | -0.07(-0.13%) |
Jun 06, 2012 | 52.86 | 53.82 | 52.80 | 53.81 | 5,009,051 | +1.57(+3.01%) |
Jun 05, 2012 | 51.02 | 52.43 | 50.80 | 52.24 | 4,230,589 | +1.02(+2.00%) |
Jun 04, 2012 | 50.95 | 51.58 | 50.17 | 51.22 | 5,078,685 | +0.12(+0.24%) |
Jun 01, 2012 | 50.60 | 52.11 | 50.44 | 51.10 | 6,582,999 | -1.29(-2.47%) |
May 31, 2012 | 52.43 | 52.90 | 51.12 | 52.39 | 5,489,102 | -0.10(-0.20%) |
May 30, 2012 | 53.27 | 53.43 | 51.94 | 52.49 | 4,310,318 | -1.61(-2.97%) |
May 29, 2012 | 53.67 | 54.47 | 53.32 | 54.10 | 4,632,404 | +1.07(+2.01%) |
May 25, 2012 | 52.91 | 53.43 | 52.91 | 53.04 | 3,114,521 | +0.19(+0.35%) |
May 24, 2012 | 53.83 | 53.87 | 52.33 | 52.85 | 4,688,699 | -0.52(-0.97%) |
May 23, 2012 | 52.64 | 53.36 | 51.75 | 53.36 | 6,592,023 | +0.17(+0.31%) |
May 22, 2012 | 53.38 | 54.28 | 52.80 | 53.20 | 5,574,092 | -0.06(-0.11%) |
May 21, 2012 | 52.02 | 53.29 | 51.66 | 53.25 | 3,920,891 | +1.42(+2.73%) |
May 18, 2012 | 52.87 | 53.19 | 51.59 | 51.84 | 5,476,669 | -0.74(-1.41%) |
May 17, 2012 | 52.98 | 53.82 | 52.55 | 52.58 | 5,408,421 | -0.29(-0.55%) |
May 16, 2012 | 52.79 | 54.75 | 52.79 | 52.87 | 5,844,604 | -0.25(-0.47%) |
May 15, 2012 | 54.73 | 54.95 | 53.03 | 53.12 | 5,520,948 | -1.64(-2.99%) |
May 14, 2012 | 55.56 | 55.64 | 54.65 | 54.75 | 6,277,065 | -1.42(-2.53%) |
May 11, 2012 | 55.93 | 57.25 | 55.78 | 56.18 | 3,508,421 | -0.39(-0.69%) |
May 10, 2012 | 56.95 | 57.57 | 56.29 | 56.57 | 4,901,185 | +0.45(+0.80%) |
May 09, 2012 | 55.42 | 56.59 | 54.88 | 56.12 | 5,660,179 | -0.26(-0.47%) |
May 08, 2012 | 56.13 | 56.47 | 54.88 | 56.38 | 6,829,483 | -0.17(-0.30%) |
May 07, 2012 | 57.40 | 57.52 | 55.96 | 56.55 | 6,341,623 | -0.79(-1.37%) |
May 04, 2012 | 58.41 | 58.47 | 57.20 | 57.34 | 6,855,033 | -1.87(-3.15%) |
May 03, 2012 | 60.32 | 60.54 | 58.88 | 59.20 | 7,324,666 | -2.30(-3.75%) |
May 02, 2012 | 62.37 | 62.59 | 61.35 | 61.51 | 4,586,954 | -1.44(-2.28%) |
May 01, 2012 | 62.05 | 63.22 | 61.68 | 62.94 | 4,984,296 | +1.18(+1.91%) |
Apr 30, 2012 | 61.00 | 61.86 | 60.81 | 61.77 | 3,393,891 | +0.66(+1.09%) |
Apr 27, 2012 | 61.11 | 61.34 | 60.75 | 61.10 | 3,473,010 | +0.08(+0.13%) |
Apr 26, 2012 | 59.72 | 61.05 | 59.58 | 61.02 | 4,433,149 | +0.91(+1.52%) |
Apr 25, 2012 | 59.36 | 60.14 | 59.18 | 60.11 | 4,709,333 | +1.36(+2.31%) |
Apr 24, 2012 | 58.68 | 59.07 | 58.10 | 58.75 | 3,882,834 | +0.19(+0.33%) |
Apr 23, 2012 | 58.33 | 58.91 | 57.86 | 58.56 | 4,809,784 | -0.33(-0.56%) |
Apr 20, 2012 | 59.96 | 60.43 | 58.87 | 58.89 | 3,597,816 | -0.41(-0.69%) |
Apr 19, 2012 | 59.95 | 60.24 | 58.92 | 59.30 | 4,323,371 | +0.10(+0.16%) |
Apr 18, 2012 | 60.34 | 60.58 | 58.97 | 59.20 | 4,372,136 | -1.44(-2.38%) |
Apr 17, 2012 | 59.77 | 60.77 | 59.59 | 60.65 | 3,585,625 | +1.46(+2.47%) |
Apr 16, 2012 | 60.40 | 60.73 | 58.88 | 59.18 | 4,617,305 | -0.89(-1.47%) |
Apr 13, 2012 | 60.74 | 60.85 | 59.85 | 60.07 | 3,896,361 | -0.80(-1.32%) |
Apr 12, 2012 | 59.81 | 61.05 | 59.40 | 60.87 | 3,241,243 | +1.34(+2.25%) |
Apr 11, 2012 | 60.74 | 60.84 | 59.43 | 59.53 | 3,832,018 | -0.44(-0.74%) |
Apr 10, 2012 | 60.49 | 60.82 | 59.66 | 59.97 | 3,724,726 | -0.69(-1.14%) |
Apr 09, 2012 | 60.48 | 61.12 | 60.02 | 60.67 | 3,823,769 | -0.83(-1.35%) |
Apr 05, 2012 | 62.23 | 62.91 | 61.38 | 61.49 | 4,440,949 | -1.07(-1.71%) |
Apr 04, 2012 | 62.87 | 62.98 | 61.90 | 62.56 | 4,804,209 | -1.08(-1.70%) |
Apr 03, 2012 | 64.51 | 64.75 | 63.15 | 63.65 | 4,437,094 | -1.12(-1.72%) |