Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 52.51 | 53.08 | 52.31 | 53.00 | 40,213,956 | +1.53(+2.97%) |
Jun 28, 2012 | 51.20 | 51.69 | 50.80 | 51.47 | 30,902,534 | -0.06(-0.12%) |
Jun 27, 2012 | 51.29 | 51.82 | 51.23 | 51.53 | 24,704,042 | +0.50(+0.97%) |
Jun 26, 2012 | 50.49 | 51.39 | 50.30 | 51.04 | 36,897,568 | +0.72(+1.43%) |
Jun 25, 2012 | 50.31 | 50.44 | 49.41 | 50.32 | 46,441,232 | -0.54(-1.06%) |
Jun 22, 2012 | 51.21 | 51.54 | 50.86 | 50.86 | 136,834,352 | +0.00(+0.00%) |
Jun 21, 2012 | 52.67 | 52.88 | 50.82 | 50.86 | 54,492,052 | -1.77(-3.37%) |
Jun 20, 2012 | 52.28 | 52.89 | 52.07 | 52.63 | 37,577,704 | +0.30(+0.58%) |
Jun 19, 2012 | 51.86 | 52.42 | 51.60 | 52.33 | 33,990,576 | +0.85(+1.65%) |
Jun 18, 2012 | 51.11 | 51.52 | 51.01 | 51.48 | 22,417,602 | -0.07(-0.13%) |
Jun 15, 2012 | 51.14 | 51.69 | 50.93 | 51.54 | 44,157,336 | +0.68(+1.33%) |
Jun 14, 2012 | 50.08 | 51.10 | 50.00 | 50.87 | 27,352,778 | +0.93(+1.86%) |
Jun 13, 2012 | 50.13 | 50.57 | 49.72 | 49.94 | 24,375,746 | -0.39(-0.78%) |
Jun 12, 2012 | 50.01 | 50.49 | 49.93 | 50.33 | 22,864,922 | +0.61(+1.23%) |
Jun 11, 2012 | 50.55 | 50.70 | 49.66 | 49.72 | 29,111,812 | -0.35(-0.71%) |
Jun 08, 2012 | 49.60 | 50.12 | 49.22 | 50.07 | 29,297,714 | +0.09(+0.19%) |
Jun 07, 2012 | 50.16 | 50.31 | 49.77 | 49.98 | 29,722,172 | +0.32(+0.64%) |
Jun 06, 2012 | 48.54 | 49.70 | 48.36 | 49.66 | 38,555,948 | +1.60(+3.32%) |
Jun 05, 2012 | 48.06 | 48.49 | 47.77 | 48.06 | 28,602,808 | -0.14(-0.30%) |
Jun 04, 2012 | 48.37 | 48.47 | 47.82 | 48.21 | 28,595,064 | -0.06(-0.12%) |
Jun 01, 2012 | 48.23 | 48.66 | 47.98 | 48.26 | 36,927,032 | -0.44(-0.90%) |
May 31, 2012 | 49.48 | 49.64 | 48.57 | 48.70 | 62,880,984 | -0.72(-1.45%) |
May 30, 2012 | 50.22 | 50.41 | 49.30 | 49.42 | 31,633,274 | -1.33(-2.61%) |
May 29, 2012 | 51.19 | 51.19 | 50.37 | 50.75 | 25,720,894 | -0.09(-0.18%) |
May 25, 2012 | 51.32 | 51.38 | 50.59 | 50.84 | 20,595,696 | -0.33(-0.64%) |
May 24, 2012 | 50.97 | 51.27 | 50.61 | 51.17 | 22,786,532 | +0.35(+0.69%) |
May 23, 2012 | 50.66 | 50.84 | 49.53 | 50.81 | 28,386,108 | +0.06(+0.11%) |
May 22, 2012 | 50.88 | 51.31 | 50.49 | 50.76 | 22,264,022 | -0.06(-0.11%) |
May 21, 2012 | 50.43 | 50.87 | 50.21 | 50.81 | 22,167,816 | +0.35(+0.70%) |
May 18, 2012 | 51.02 | 51.24 | 50.19 | 50.46 | 35,111,828 | -0.27(-0.54%) |
May 17, 2012 | 50.88 | 51.17 | 50.59 | 50.73 | 28,577,638 | -0.16(-0.32%) |
May 16, 2012 | 50.76 | 51.50 | 50.66 | 50.89 | 24,268,208 | +0.24(+0.46%) |
May 15, 2012 | 50.79 | 51.24 | 50.50 | 50.66 | 25,440,470 | -0.20(-0.40%) |
May 14, 2012 | 50.96 | 51.07 | 50.76 | 50.86 | 20,465,374 | -0.61(-1.18%) |
May 11, 2012 | 51.22 | 51.90 | 51.12 | 51.47 | 19,475,900 | +0.16(+0.31%) |
May 10, 2012 | 51.64 | 51.77 | 51.13 | 51.31 | 21,367,944 | +0.06(+0.12%) |
May 09, 2012 | 51.08 | 51.72 | 50.98 | 51.25 | 28,331,822 | -0.44(-0.84%) |
May 08, 2012 | 51.52 | 51.83 | 51.00 | 51.68 | 31,871,584 | -0.28(-0.54%) |
May 07, 2012 | 51.85 | 52.16 | 51.73 | 51.97 | 19,536,986 | -0.06(-0.11%) |
May 04, 2012 | 52.35 | 52.48 | 51.92 | 52.02 | 24,476,104 | -0.66(-1.26%) |
May 03, 2012 | 53.12 | 53.14 | 52.48 | 52.69 | 16,254,112 | -0.34(-0.64%) |
May 02, 2012 | 53.25 | 53.30 | 52.80 | 53.03 | 18,058,716 | -0.52(-0.97%) |
May 01, 2012 | 53.19 | 53.84 | 52.98 | 53.54 | 22,462,804 | +0.43(+0.81%) |
Apr 30, 2012 | 52.88 | 53.39 | 52.82 | 53.11 | 19,077,470 | +0.16(+0.30%) |
Apr 27, 2012 | 53.21 | 53.33 | 52.88 | 52.95 | 17,059,666 | +0.01(+0.01%) |
Apr 26, 2012 | 52.46 | 53.03 | 52.38 | 52.95 | 28,063,470 | -0.48(-0.90%) |
Apr 25, 2012 | 53.30 | 53.63 | 52.73 | 53.43 | 30,036,756 | +0.33(+0.63%) |
Apr 24, 2012 | 52.68 | 53.14 | 52.68 | 53.09 | 18,910,438 | +0.38(+0.72%) |
Apr 23, 2012 | 52.00 | 52.86 | 51.91 | 52.71 | 24,705,032 | +0.24(+0.46%) |
Apr 20, 2012 | 52.63 | 52.85 | 52.31 | 52.47 | 27,988,460 | +0.01(+0.02%) |
Apr 19, 2012 | 52.60 | 52.85 | 52.27 | 52.46 | 25,970,184 | -0.29(-0.55%) |
Apr 18, 2012 | 52.32 | 52.93 | 52.30 | 52.75 | 21,128,698 | +0.18(+0.35%) |
Apr 17, 2012 | 52.07 | 52.66 | 52.02 | 52.56 | 23,096,730 | +0.89(+1.71%) |
Apr 16, 2012 | 51.20 | 51.91 | 51.14 | 51.68 | 28,490,998 | +0.65(+1.28%) |
Apr 13, 2012 | 51.04 | 51.48 | 50.97 | 51.03 | 22,529,072 | -0.40(-0.78%) |
Apr 12, 2012 | 50.84 | 51.51 | 50.66 | 51.43 | 24,817,168 | +0.55(+1.09%) |
Apr 11, 2012 | 51.12 | 51.27 | 50.53 | 50.87 | 25,776,434 | +0.33(+0.64%) |
Apr 10, 2012 | 51.52 | 51.52 | 50.37 | 50.55 | 32,502,514 | -1.05(-2.04%) |
Apr 09, 2012 | 51.66 | 51.89 | 51.48 | 51.60 | 17,925,810 | -0.58(-1.11%) |
Apr 05, 2012 | 52.02 | 52.52 | 51.89 | 52.18 | 19,430,420 | -0.10(-0.19%) |
Apr 04, 2012 | 52.47 | 52.51 | 51.97 | 52.27 | 27,819,186 | -0.52(-0.99%) |
Apr 03, 2012 | 53.36 | 53.38 | 52.29 | 52.80 | 28,798,016 | -0.76(-1.42%) |