Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 54.47 | 54.86 | 54.29 | 54.86 | 2,323,997 | +1.30(+2.43%) |
Jun 28, 2012 | 53.01 | 53.62 | 52.55 | 53.56 | 2,209,141 | +0.24(+0.44%) |
Jun 27, 2012 | 53.15 | 53.54 | 52.78 | 53.32 | 1,684,521 | +0.34(+0.65%) |
Jun 26, 2012 | 52.74 | 53.24 | 52.30 | 52.98 | 2,471,263 | +0.44(+0.83%) |
Jun 25, 2012 | 52.93 | 53.02 | 52.10 | 52.54 | 3,696,418 | -0.96(-1.80%) |
Jun 22, 2012 | 53.82 | 54.06 | 53.25 | 53.50 | 4,234,457 | -0.87(-1.60%) |
Jun 21, 2012 | 54.85 | 55.16 | 54.30 | 54.37 | 4,292,562 | -0.42(-0.77%) |
Jun 20, 2012 | 54.44 | 54.84 | 53.94 | 54.79 | 2,890,598 | +0.29(+0.53%) |
Jun 19, 2012 | 54.52 | 54.84 | 54.11 | 54.50 | 2,831,793 | +0.18(+0.34%) |
Jun 18, 2012 | 52.51 | 54.34 | 52.33 | 54.32 | 3,219,341 | +1.61(+3.04%) |
Jun 15, 2012 | 52.59 | 52.93 | 52.28 | 52.72 | 4,027,593 | +0.59(+1.13%) |
Jun 14, 2012 | 51.37 | 52.44 | 51.11 | 52.13 | 2,751,861 | +0.79(+1.53%) |
Jun 13, 2012 | 51.13 | 51.97 | 50.80 | 51.34 | 2,436,889 | -0.02(-0.03%) |
Jun 12, 2012 | 50.50 | 51.36 | 50.38 | 51.35 | 2,681,094 | +0.97(+1.93%) |
Jun 11, 2012 | 51.32 | 51.40 | 50.24 | 50.38 | 3,074,041 | -0.40(-0.78%) |
Jun 08, 2012 | 50.21 | 50.87 | 49.73 | 50.78 | 2,710,943 | +0.34(+0.67%) |
Jun 07, 2012 | 50.70 | 51.35 | 50.26 | 50.45 | 4,064,385 | +0.34(+0.69%) |
Jun 06, 2012 | 49.06 | 50.10 | 49.05 | 50.10 | 2,539,344 | +1.44(+2.95%) |
Jun 05, 2012 | 48.57 | 48.95 | 48.27 | 48.66 | 2,239,886 | -0.02(-0.03%) |
Jun 04, 2012 | 48.96 | 49.45 | 48.01 | 48.68 | 3,236,716 | -0.46(-0.93%) |
Jun 01, 2012 | 49.17 | 49.92 | 49.08 | 49.14 | 4,684,380 | -0.94(-1.88%) |
May 31, 2012 | 49.94 | 50.56 | 49.42 | 50.08 | 5,003,190 | +0.14(+0.28%) |
May 30, 2012 | 50.45 | 50.51 | 49.85 | 49.94 | 3,574,515 | -0.89(-1.74%) |
May 29, 2012 | 51.21 | 51.42 | 50.80 | 50.83 | 3,593,234 | +0.05(+0.11%) |
May 25, 2012 | 51.69 | 51.75 | 50.67 | 50.77 | 2,478,917 | -0.77(-1.50%) |
May 24, 2012 | 51.97 | 52.30 | 50.98 | 51.55 | 2,878,810 | -0.50(-0.95%) |
May 23, 2012 | 51.00 | 52.18 | 50.62 | 52.04 | 2,776,351 | +0.62(+1.20%) |
May 22, 2012 | 52.10 | 52.26 | 51.13 | 51.42 | 3,001,326 | -0.10(-0.19%) |
May 21, 2012 | 49.73 | 51.58 | 49.73 | 51.52 | 2,956,265 | +1.58(+3.17%) |
May 18, 2012 | 50.82 | 51.00 | 49.78 | 49.94 | 3,341,102 | -0.66(-1.31%) |
May 17, 2012 | 52.04 | 52.37 | 50.54 | 50.61 | 3,471,552 | -1.32(-2.55%) |
May 16, 2012 | 52.06 | 52.64 | 51.60 | 51.93 | 3,827,190 | +0.04(+0.07%) |
May 15, 2012 | 51.96 | 52.39 | 51.68 | 51.89 | 2,333,978 | -0.09(-0.18%) |
May 14, 2012 | 51.76 | 52.52 | 51.60 | 51.98 | 2,380,494 | -0.33(-0.63%) |
May 11, 2012 | 51.85 | 52.92 | 51.85 | 52.31 | 2,970,236 | +0.21(+0.40%) |
May 10, 2012 | 52.76 | 52.91 | 52.00 | 52.10 | 4,304,239 | -0.17(-0.32%) |
May 09, 2012 | 53.24 | 53.54 | 52.20 | 52.27 | 6,357,578 | -1.41(-2.62%) |
May 08, 2012 | 54.65 | 54.75 | 53.47 | 53.68 | 6,446,966 | -1.35(-2.44%) |
May 07, 2012 | 54.54 | 55.41 | 54.54 | 55.02 | 2,226,017 | +0.28(+0.50%) |
May 04, 2012 | 55.49 | 55.50 | 54.61 | 54.75 | 3,824,732 | -1.02(-1.84%) |
May 03, 2012 | 56.48 | 56.80 | 55.66 | 55.77 | 2,282,377 | -0.57(-1.02%) |
May 02, 2012 | 56.20 | 56.56 | 55.80 | 56.35 | 2,718,073 | -0.17(-0.30%) |
May 01, 2012 | 55.40 | 56.88 | 55.34 | 56.51 | 3,362,201 | +1.12(+2.03%) |
Apr 30, 2012 | 55.69 | 55.87 | 54.96 | 55.39 | 2,982,438 | -0.33(-0.60%) |
Apr 27, 2012 | 55.79 | 56.02 | 55.08 | 55.72 | 2,793,984 | +0.11(+0.19%) |
Apr 26, 2012 | 55.24 | 55.82 | 54.88 | 55.62 | 3,118,593 | +0.24(+0.44%) |
Apr 25, 2012 | 54.70 | 55.80 | 54.52 | 55.37 | 6,453,799 | +2.04(+3.83%) |
Apr 24, 2012 | 52.91 | 53.50 | 52.75 | 53.33 | 3,802,083 | +0.62(+1.18%) |
Apr 23, 2012 | 52.12 | 52.80 | 51.80 | 52.71 | 3,963,485 | -0.10(-0.19%) |
Apr 20, 2012 | 52.30 | 52.85 | 52.19 | 52.81 | 3,728,218 | +0.63(+1.21%) |
Apr 19, 2012 | 52.74 | 53.13 | 51.83 | 52.18 | 4,638,173 | -0.74(-1.39%) |
Apr 18, 2012 | 52.63 | 53.10 | 52.03 | 52.91 | 4,230,984 | +0.47(+0.90%) |
Apr 17, 2012 | 52.06 | 52.73 | 51.74 | 52.44 | 3,759,976 | +0.62(+1.19%) |
Apr 16, 2012 | 51.51 | 52.28 | 51.34 | 51.83 | 3,334,586 | +0.61(+1.19%) |
Apr 13, 2012 | 51.33 | 51.78 | 51.09 | 51.22 | 3,404,559 | -0.36(-0.69%) |
Apr 12, 2012 | 50.35 | 51.96 | 50.35 | 51.58 | 3,716,176 | +1.32(+2.63%) |
Apr 11, 2012 | 50.26 | 50.74 | 50.10 | 50.26 | 3,164,456 | +0.65(+1.30%) |
Apr 10, 2012 | 50.60 | 50.62 | 49.30 | 49.61 | 4,697,594 | -1.06(-2.08%) |
Apr 09, 2012 | 50.95 | 51.11 | 50.53 | 50.67 | 3,767,951 | -0.85(-1.65%) |
Apr 05, 2012 | 50.58 | 51.69 | 50.51 | 51.52 | 5,265,574 | +0.65(+1.27%) |
Apr 04, 2012 | 50.10 | 51.08 | 50.10 | 50.87 | 5,578,069 | +0.53(+1.06%) |
Apr 03, 2012 | 50.75 | 50.87 | 49.96 | 50.34 | 5,729,368 | -0.56(-1.10%) |