Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 50.48 | 51.89 | 50.10 | 51.89 | 7,678,785 | +2.99(+6.11%) |
Jun 28, 2012 | 47.83 | 49.01 | 47.79 | 48.91 | 5,802,574 | +0.66(+1.36%) |
Jun 27, 2012 | 49.03 | 49.03 | 47.86 | 48.25 | 7,210,219 | -0.50(-1.03%) |
Jun 26, 2012 | 48.80 | 49.27 | 48.46 | 48.75 | 4,701,446 | +0.00(+0.00%) |
Jun 25, 2012 | 49.05 | 49.14 | 48.52 | 48.75 | 4,956,851 | -0.96(-1.93%) |
Jun 22, 2012 | 49.33 | 49.92 | 49.13 | 49.71 | 4,059,587 | +0.78(+1.59%) |
Jun 21, 2012 | 51.45 | 51.67 | 48.84 | 48.93 | 6,429,802 | -2.53(-4.92%) |
Jun 20, 2012 | 51.82 | 51.90 | 51.01 | 51.46 | 2,896,487 | -0.21(-0.40%) |
Jun 19, 2012 | 51.26 | 52.09 | 51.25 | 51.67 | 3,719,030 | +0.82(+1.61%) |
Jun 18, 2012 | 50.69 | 51.06 | 50.51 | 50.85 | 2,781,488 | -0.17(-0.34%) |
Jun 15, 2012 | 50.23 | 51.08 | 49.94 | 51.02 | 4,505,938 | +1.07(+2.14%) |
Jun 14, 2012 | 49.34 | 50.19 | 49.22 | 49.95 | 3,542,219 | +0.79(+1.60%) |
Jun 13, 2012 | 49.66 | 49.83 | 49.01 | 49.16 | 3,707,959 | -0.36(-0.73%) |
Jun 12, 2012 | 49.43 | 49.96 | 49.34 | 49.53 | 5,164,484 | +0.10(+0.21%) |
Jun 11, 2012 | 50.93 | 50.95 | 49.38 | 49.42 | 4,389,654 | -1.12(-2.22%) |
Jun 08, 2012 | 50.57 | 50.85 | 50.11 | 50.55 | 3,478,662 | -0.28(-0.56%) |
Jun 07, 2012 | 51.17 | 51.17 | 50.67 | 50.83 | 4,810,810 | +0.38(+0.75%) |
Jun 06, 2012 | 49.55 | 50.45 | 49.34 | 50.45 | 4,645,577 | +1.45(+2.96%) |
Jun 05, 2012 | 48.13 | 49.19 | 48.08 | 49.00 | 4,575,641 | +0.54(+1.10%) |
Jun 04, 2012 | 47.70 | 48.56 | 47.70 | 48.46 | 5,158,129 | +0.73(+1.52%) |
Jun 01, 2012 | 48.66 | 48.79 | 47.45 | 47.74 | 8,780,141 | -1.57(-3.19%) |
May 31, 2012 | 50.00 | 50.04 | 48.54 | 49.31 | 5,947,631 | -0.54(-1.07%) |
May 30, 2012 | 50.12 | 50.32 | 49.73 | 49.85 | 3,628,477 | -0.60(-1.18%) |
May 29, 2012 | 49.98 | 50.74 | 49.90 | 50.44 | 4,884,514 | +0.84(+1.69%) |
May 25, 2012 | 50.03 | 50.32 | 49.59 | 49.60 | 5,188,373 | -0.48(-0.95%) |
May 24, 2012 | 50.94 | 51.27 | 49.81 | 50.08 | 6,599,594 | -0.79(-1.56%) |
May 23, 2012 | 50.53 | 51.06 | 50.10 | 50.87 | 4,600,404 | -0.02(-0.03%) |
May 22, 2012 | 51.19 | 51.51 | 50.56 | 50.89 | 3,570,622 | -0.12(-0.24%) |
May 21, 2012 | 49.99 | 51.11 | 49.79 | 51.01 | 3,618,375 | +1.23(+2.46%) |
May 18, 2012 | 50.72 | 50.88 | 49.69 | 49.79 | 4,952,461 | -0.64(-1.27%) |
May 17, 2012 | 51.04 | 51.16 | 50.42 | 50.42 | 3,269,614 | -0.63(-1.23%) |
May 16, 2012 | 51.23 | 51.92 | 50.99 | 51.06 | 4,445,827 | +0.16(+0.32%) |
May 15, 2012 | 50.53 | 51.88 | 50.40 | 50.89 | 5,962,294 | +0.10(+0.20%) |
May 14, 2012 | 50.27 | 51.10 | 50.00 | 50.79 | 4,668,605 | +0.17(+0.34%) |
May 11, 2012 | 50.45 | 51.17 | 50.16 | 50.62 | 3,748,597 | -0.08(-0.15%) |
May 10, 2012 | 51.60 | 51.63 | 50.43 | 50.69 | 5,899,999 | -0.45(-0.88%) |
May 09, 2012 | 50.62 | 51.57 | 50.37 | 51.14 | 6,070,203 | -0.10(-0.20%) |
May 08, 2012 | 52.17 | 52.17 | 50.57 | 51.25 | 8,572,470 | -0.76(-1.46%) |
May 07, 2012 | 53.13 | 53.41 | 51.88 | 52.01 | 6,759,699 | -2.06(-3.82%) |
May 04, 2012 | 55.02 | 55.22 | 54.07 | 54.07 | 3,909,603 | -1.38(-2.49%) |
May 03, 2012 | 56.21 | 56.29 | 55.32 | 55.45 | 3,006,634 | -0.79(-1.41%) |
May 02, 2012 | 55.74 | 56.48 | 55.67 | 56.25 | 3,053,672 | +0.11(+0.20%) |
May 01, 2012 | 56.00 | 56.69 | 55.96 | 56.13 | 2,587,296 | +0.04(+0.08%) |
Apr 30, 2012 | 55.97 | 56.26 | 55.80 | 56.09 | 2,354,195 | -0.06(-0.11%) |
Apr 27, 2012 | 55.87 | 56.31 | 55.64 | 56.15 | 4,042,445 | +0.59(+1.06%) |
Apr 26, 2012 | 55.24 | 55.84 | 55.19 | 55.56 | 2,492,024 | +0.24(+0.44%) |
Apr 25, 2012 | 54.86 | 55.40 | 54.60 | 55.32 | 3,289,299 | +1.07(+1.97%) |
Apr 24, 2012 | 54.54 | 55.00 | 54.15 | 54.25 | 3,539,607 | -0.18(-0.33%) |
Apr 23, 2012 | 54.22 | 54.54 | 53.77 | 54.43 | 3,465,373 | -0.32(-0.58%) |
Apr 20, 2012 | 54.57 | 55.18 | 54.44 | 54.75 | 3,122,467 | +0.30(+0.56%) |
Apr 19, 2012 | 54.92 | 55.02 | 54.07 | 54.45 | 3,566,055 | -0.44(-0.80%) |
Apr 18, 2012 | 55.01 | 55.23 | 54.44 | 54.89 | 4,227,266 | -0.54(-0.97%) |
Apr 17, 2012 | 53.88 | 55.53 | 53.88 | 55.43 | 5,601,056 | +1.99(+3.72%) |
Apr 16, 2012 | 54.17 | 54.28 | 53.34 | 53.44 | 4,799,644 | -0.58(-1.07%) |
Apr 13, 2012 | 54.93 | 54.93 | 53.90 | 54.02 | 5,761,761 | -1.36(-2.46%) |
Apr 12, 2012 | 54.90 | 55.46 | 54.82 | 55.38 | 3,381,942 | +0.44(+0.80%) |
Apr 11, 2012 | 54.44 | 55.26 | 54.22 | 54.94 | 3,863,431 | +0.41(+0.74%) |
Apr 10, 2012 | 54.86 | 55.08 | 54.41 | 54.54 | 4,616,701 | -0.51(-0.93%) |
Apr 09, 2012 | 55.30 | 55.36 | 54.79 | 55.05 | 2,949,755 | -0.91(-1.62%) |
Apr 05, 2012 | 55.35 | 56.23 | 55.25 | 55.95 | 3,157,237 | +0.30(+0.54%) |
Apr 04, 2012 | 55.75 | 55.93 | 55.14 | 55.65 | 2,761,422 | -0.44(-0.79%) |
Apr 03, 2012 | 56.33 | 56.56 | 55.79 | 56.09 | 2,636,715 | -0.47(-0.82%) |