Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 52.10 | 52.67 | 51.91 | 52.59 | 40,529,856 | +1.52(+2.97%) |
Jun 28, 2012 | 50.80 | 51.29 | 50.40 | 51.07 | 31,145,288 | -0.06(-0.12%) |
Jun 27, 2012 | 50.89 | 51.41 | 50.83 | 51.13 | 24,898,104 | +0.49(+0.97%) |
Jun 26, 2012 | 50.09 | 50.99 | 49.91 | 50.64 | 37,187,416 | +0.71(+1.43%) |
Jun 25, 2012 | 49.91 | 50.05 | 49.03 | 49.93 | 46,806,052 | -0.53(-1.06%) |
Jun 22, 2012 | 50.81 | 51.14 | 50.46 | 50.46 | 137,909,264 | +0.00(+0.00%) |
Jun 21, 2012 | 52.26 | 52.46 | 50.42 | 50.46 | 54,920,116 | -1.76(-3.37%) |
Jun 20, 2012 | 51.87 | 52.48 | 51.66 | 52.22 | 37,872,896 | +0.30(+0.58%) |
Jun 19, 2012 | 51.46 | 52.01 | 51.20 | 51.92 | 34,257,588 | +0.84(+1.65%) |
Jun 18, 2012 | 50.71 | 51.12 | 50.61 | 51.08 | 22,593,704 | -0.07(-0.13%) |
Jun 15, 2012 | 50.74 | 51.28 | 50.53 | 51.14 | 44,504,212 | +0.67(+1.33%) |
Jun 14, 2012 | 49.69 | 50.70 | 49.61 | 50.47 | 27,567,648 | +0.92(+1.86%) |
Jun 13, 2012 | 49.74 | 50.17 | 49.34 | 49.55 | 24,567,230 | -0.39(-0.78%) |
Jun 12, 2012 | 49.62 | 50.09 | 49.55 | 49.94 | 23,044,538 | +0.61(+1.23%) |
Jun 11, 2012 | 50.16 | 50.30 | 49.27 | 49.33 | 29,340,500 | -0.35(-0.71%) |
Jun 08, 2012 | 49.21 | 49.73 | 48.83 | 49.68 | 29,527,862 | +0.09(+0.19%) |
Jun 07, 2012 | 49.77 | 49.92 | 49.38 | 49.59 | 29,955,654 | +0.31(+0.64%) |
Jun 06, 2012 | 48.16 | 49.31 | 47.98 | 49.27 | 38,858,824 | +1.59(+3.32%) |
Jun 05, 2012 | 47.68 | 48.11 | 47.40 | 47.69 | 28,827,496 | -0.14(-0.30%) |
Jun 04, 2012 | 47.99 | 48.09 | 47.44 | 47.83 | 28,819,692 | -0.06(-0.12%) |
Jun 01, 2012 | 47.86 | 48.28 | 47.61 | 47.89 | 37,217,112 | -0.44(-0.90%) |
May 31, 2012 | 49.09 | 49.25 | 48.19 | 48.32 | 63,374,944 | -0.71(-1.45%) |
May 30, 2012 | 49.83 | 50.01 | 48.91 | 49.04 | 31,881,770 | -1.32(-2.61%) |
May 29, 2012 | 50.79 | 50.79 | 49.98 | 50.35 | 25,922,946 | -0.09(-0.18%) |
May 25, 2012 | 50.92 | 50.98 | 50.20 | 50.44 | 20,757,484 | -0.33(-0.64%) |
May 24, 2012 | 50.57 | 50.87 | 50.21 | 50.77 | 22,965,532 | +0.35(+0.69%) |
May 23, 2012 | 50.26 | 50.44 | 49.14 | 50.42 | 28,609,094 | +0.06(+0.11%) |
May 22, 2012 | 50.48 | 50.91 | 50.10 | 50.36 | 22,438,916 | -0.06(-0.11%) |
May 21, 2012 | 50.04 | 50.47 | 49.82 | 50.42 | 22,341,956 | +0.35(+0.70%) |
May 18, 2012 | 50.62 | 50.84 | 49.80 | 50.07 | 35,387,652 | -0.27(-0.54%) |
May 17, 2012 | 50.49 | 50.77 | 50.20 | 50.34 | 28,802,128 | -0.16(-0.32%) |
May 16, 2012 | 50.37 | 51.10 | 50.26 | 50.50 | 24,458,846 | +0.23(+0.46%) |
May 15, 2012 | 50.39 | 50.84 | 50.10 | 50.26 | 25,640,318 | -0.20(-0.40%) |
May 14, 2012 | 50.56 | 50.68 | 50.37 | 50.47 | 20,626,138 | -0.60(-1.18%) |
May 11, 2012 | 50.82 | 51.49 | 50.73 | 51.07 | 19,628,892 | +0.16(+0.31%) |
May 10, 2012 | 51.24 | 51.37 | 50.73 | 50.91 | 21,535,800 | +0.06(+0.12%) |
May 09, 2012 | 50.68 | 51.31 | 50.59 | 50.85 | 28,554,382 | -0.43(-0.85%) |
May 08, 2012 | 51.12 | 51.43 | 50.61 | 51.28 | 32,121,952 | -0.28(-0.54%) |
May 07, 2012 | 51.45 | 51.75 | 51.33 | 51.56 | 19,690,458 | -0.05(-0.11%) |
May 04, 2012 | 51.95 | 52.07 | 51.51 | 51.62 | 24,668,376 | -0.66(-1.26%) |
May 03, 2012 | 52.71 | 52.73 | 52.07 | 52.28 | 16,381,796 | -0.34(-0.64%) |
May 02, 2012 | 52.83 | 52.89 | 52.39 | 52.61 | 18,200,576 | -0.51(-0.97%) |
May 01, 2012 | 52.77 | 53.42 | 52.57 | 53.12 | 22,639,260 | +0.43(+0.81%) |
Apr 30, 2012 | 52.47 | 52.98 | 52.41 | 52.70 | 19,227,334 | +0.16(+0.30%) |
Apr 27, 2012 | 52.80 | 52.91 | 52.47 | 52.54 | 17,193,678 | +0.01(+0.01%) |
Apr 26, 2012 | 52.05 | 52.61 | 51.97 | 52.53 | 28,283,924 | -0.48(-0.90%) |
Apr 25, 2012 | 52.89 | 53.21 | 52.32 | 53.01 | 30,272,710 | +0.33(+0.63%) |
Apr 24, 2012 | 52.27 | 52.73 | 52.27 | 52.68 | 19,058,990 | +0.38(+0.72%) |
Apr 23, 2012 | 51.59 | 52.45 | 51.51 | 52.30 | 24,899,102 | +0.24(+0.46%) |
Apr 20, 2012 | 52.22 | 52.44 | 51.90 | 52.06 | 28,208,324 | +0.01(+0.02%) |
Apr 19, 2012 | 52.19 | 52.44 | 51.87 | 52.05 | 26,174,192 | -0.29(-0.55%) |
Apr 18, 2012 | 51.92 | 52.52 | 51.89 | 52.34 | 21,294,674 | +0.18(+0.35%) |
Apr 17, 2012 | 51.67 | 52.25 | 51.62 | 52.15 | 23,278,168 | +0.88(+1.71%) |
Apr 16, 2012 | 50.81 | 51.51 | 50.74 | 51.28 | 28,714,808 | +0.65(+1.28%) |
Apr 13, 2012 | 50.64 | 51.08 | 50.57 | 50.63 | 22,706,050 | -0.40(-0.78%) |
Apr 12, 2012 | 50.45 | 51.10 | 50.27 | 51.03 | 25,012,120 | +0.55(+1.09%) |
Apr 11, 2012 | 50.73 | 50.87 | 50.14 | 50.48 | 25,978,922 | +0.32(+0.65%) |
Apr 10, 2012 | 51.12 | 51.12 | 49.98 | 50.15 | 32,757,838 | -1.04(-2.04%) |
Apr 09, 2012 | 51.26 | 51.49 | 51.07 | 51.20 | 18,066,626 | -0.57(-1.11%) |
Apr 05, 2012 | 51.61 | 52.11 | 51.48 | 51.77 | 19,583,056 | -0.10(-0.19%) |
Apr 04, 2012 | 52.06 | 52.10 | 51.57 | 51.87 | 28,037,720 | -0.52(-0.99%) |
Apr 03, 2012 | 52.95 | 52.97 | 51.88 | 52.39 | 29,024,238 | -0.76(-1.42%) |