Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 52.31 | 53.17 | 51.99 | 52.91 | 2,729,661 | +1.92(+3.77%) |
Jun 28, 2012 | 50.37 | 51.07 | 50.03 | 50.99 | 2,154,661 | +0.32(+0.63%) |
Jun 27, 2012 | 49.06 | 50.88 | 48.94 | 50.67 | 2,216,649 | +0.56(+1.12%) |
Jun 26, 2012 | 50.01 | 50.35 | 49.33 | 50.11 | 1,517,407 | +0.28(+0.56%) |
Jun 25, 2012 | 49.79 | 50.03 | 49.11 | 49.83 | 1,825,111 | -0.85(-1.69%) |
Jun 22, 2012 | 50.89 | 50.92 | 50.35 | 50.68 | 1,682,868 | +0.14(+0.28%) |
Jun 21, 2012 | 51.88 | 52.11 | 50.50 | 50.54 | 1,680,446 | -1.17(-2.26%) |
Jun 20, 2012 | 52.42 | 52.53 | 51.33 | 51.71 | 1,644,120 | -0.72(-1.38%) |
Jun 19, 2012 | 51.88 | 52.94 | 51.88 | 52.43 | 1,502,450 | +0.60(+1.16%) |
Jun 18, 2012 | 51.71 | 51.98 | 51.32 | 51.83 | 1,120,712 | -0.21(-0.41%) |
Jun 15, 2012 | 51.12 | 52.09 | 50.87 | 52.05 | 2,906,434 | +1.06(+2.08%) |
Jun 14, 2012 | 51.65 | 51.93 | 50.65 | 50.99 | 2,674,999 | -0.37(-0.72%) |
Jun 13, 2012 | 51.72 | 52.32 | 49.99 | 51.36 | 3,750,240 | -0.87(-1.67%) |
Jun 12, 2012 | 52.24 | 52.53 | 51.73 | 52.23 | 2,182,304 | -0.09(-0.17%) |
Jun 11, 2012 | 53.80 | 53.89 | 52.24 | 52.32 | 1,764,889 | -0.85(-1.59%) |
Jun 08, 2012 | 52.38 | 53.42 | 51.68 | 53.17 | 2,013,533 | +0.79(+1.51%) |
Jun 07, 2012 | 53.68 | 54.01 | 52.21 | 52.38 | 4,789,743 | -0.80(-1.50%) |
Jun 06, 2012 | 52.10 | 53.50 | 52.10 | 53.17 | 1,873,877 | +1.45(+2.80%) |
Jun 05, 2012 | 50.71 | 51.88 | 50.59 | 51.73 | 1,837,787 | +0.70(+1.37%) |
Jun 04, 2012 | 52.16 | 52.54 | 50.26 | 51.03 | 3,370,060 | -1.32(-2.53%) |
Jun 01, 2012 | 53.13 | 53.31 | 52.30 | 52.35 | 4,218,706 | -2.11(-3.88%) |
May 31, 2012 | 54.74 | 55.03 | 53.81 | 54.47 | 2,705,838 | -0.42(-0.76%) |
May 30, 2012 | 55.65 | 55.73 | 54.46 | 54.88 | 2,741,803 | -1.76(-3.11%) |
May 29, 2012 | 57.04 | 57.15 | 56.04 | 56.64 | 2,183,669 | +0.30(+0.54%) |
May 25, 2012 | 56.59 | 57.01 | 56.23 | 56.34 | 1,747,375 | -0.26(-0.46%) |
May 24, 2012 | 58.01 | 58.12 | 55.51 | 56.60 | 3,252,897 | -1.26(-2.17%) |
May 23, 2012 | 55.73 | 58.12 | 55.55 | 57.86 | 3,101,538 | +1.54(+2.73%) |
May 22, 2012 | 55.83 | 56.83 | 55.48 | 56.32 | 3,228,952 | +0.70(+1.26%) |
May 21, 2012 | 54.53 | 55.74 | 54.14 | 55.62 | 2,459,241 | +1.36(+2.52%) |
May 18, 2012 | 54.04 | 54.77 | 53.81 | 54.26 | 3,196,029 | +0.52(+0.96%) |
May 17, 2012 | 55.99 | 56.01 | 53.63 | 53.74 | 3,003,873 | -2.27(-4.05%) |
May 16, 2012 | 56.08 | 57.05 | 55.88 | 56.01 | 2,038,641 | +0.17(+0.31%) |
May 15, 2012 | 57.15 | 57.15 | 55.71 | 55.84 | 3,660,232 | -1.32(-2.32%) |
May 14, 2012 | 57.42 | 57.99 | 56.84 | 57.16 | 2,458,120 | -1.02(-1.75%) |
May 11, 2012 | 57.84 | 59.17 | 57.79 | 58.18 | 2,937,787 | -0.11(-0.18%) |
May 10, 2012 | 59.15 | 59.41 | 58.21 | 58.29 | 1,794,046 | -0.28(-0.48%) |
May 09, 2012 | 58.30 | 59.45 | 57.79 | 58.57 | 2,270,910 | -0.67(-1.12%) |
May 08, 2012 | 59.10 | 59.45 | 58.17 | 59.23 | 2,726,031 | -0.44(-0.73%) |
May 07, 2012 | 59.00 | 59.84 | 58.86 | 59.67 | 2,107,277 | +0.30(+0.50%) |
May 04, 2012 | 59.94 | 60.20 | 58.95 | 59.37 | 1,884,848 | -0.88(-1.46%) |
May 03, 2012 | 60.84 | 60.97 | 59.80 | 60.25 | 1,712,845 | -0.67(-1.11%) |
May 02, 2012 | 60.31 | 61.28 | 59.93 | 60.93 | 1,867,638 | +0.35(+0.57%) |
May 01, 2012 | 60.03 | 61.25 | 59.64 | 60.58 | 2,094,583 | +0.44(+0.72%) |
Apr 30, 2012 | 60.86 | 61.05 | 59.98 | 60.15 | 1,597,154 | -1.05(-1.72%) |
Apr 27, 2012 | 61.17 | 61.47 | 60.43 | 61.20 | 1,924,449 | +0.33(+0.54%) |
Apr 26, 2012 | 59.92 | 61.17 | 59.83 | 60.87 | 2,292,500 | +0.89(+1.48%) |
Apr 25, 2012 | 60.54 | 60.71 | 59.69 | 59.98 | 2,393,146 | +0.25(+0.43%) |
Apr 24, 2012 | 59.85 | 60.23 | 59.57 | 59.73 | 2,422,407 | +0.14(+0.23%) |
Apr 23, 2012 | 59.84 | 60.04 | 59.27 | 59.59 | 3,235,752 | -0.76(-1.27%) |
Apr 20, 2012 | 60.18 | 60.61 | 60.06 | 60.35 | 4,034,726 | +0.41(+0.69%) |
Apr 19, 2012 | 60.80 | 62.68 | 58.72 | 59.94 | 13,724,382 | -4.59(-7.11%) |
Apr 18, 2012 | 64.47 | 64.96 | 64.31 | 64.53 | 2,814,767 | -0.44(-0.67%) |
Apr 17, 2012 | 64.21 | 65.14 | 63.86 | 64.96 | 2,091,703 | +1.36(+2.15%) |
Apr 16, 2012 | 63.54 | 63.91 | 62.79 | 63.60 | 2,793,202 | +0.58(+0.91%) |
Apr 13, 2012 | 63.62 | 63.70 | 62.82 | 63.02 | 1,283,804 | -0.81(-1.27%) |
Apr 12, 2012 | 62.58 | 64.03 | 62.43 | 63.84 | 1,578,953 | +1.33(+2.13%) |
Apr 11, 2012 | 62.40 | 62.93 | 61.76 | 62.51 | 2,154,327 | +0.95(+1.55%) |
Apr 10, 2012 | 62.57 | 62.89 | 61.39 | 61.55 | 2,449,892 | -1.31(-2.08%) |
Apr 09, 2012 | 62.54 | 63.48 | 62.51 | 62.86 | 1,983,324 | -0.99(-1.56%) |
Apr 05, 2012 | 63.33 | 64.05 | 63.16 | 63.85 | 2,099,639 | +0.34(+0.53%) |
Apr 04, 2012 | 63.42 | 63.66 | 62.99 | 63.52 | 1,399,179 | -0.70(-1.09%) |
Apr 03, 2012 | 63.90 | 64.23 | 63.63 | 64.22 | 2,803,272 | +0.01(+0.01%) |