Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 59.52 | 61.72 | 59.30 | 61.72 | 6,781,254 | +4.54(+7.94%) |
Jun 28, 2012 | 56.21 | 57.18 | 55.98 | 57.18 | 1,588,485 | +0.34(+0.60%) |
Jun 27, 2012 | 56.36 | 57.02 | 56.14 | 56.84 | 2,882,760 | +0.53(+0.94%) |
Jun 26, 2012 | 55.93 | 56.44 | 55.63 | 56.32 | 2,560,339 | +1.41(+2.57%) |
Jun 25, 2012 | 55.42 | 55.61 | 53.71 | 54.90 | 2,786,988 | +0.43(+0.80%) |
Jun 22, 2012 | 54.27 | 54.59 | 53.87 | 54.47 | 1,186,667 | +0.65(+1.21%) |
Jun 21, 2012 | 54.87 | 54.94 | 53.79 | 53.82 | 863,896 | -0.57(-1.05%) |
Jun 20, 2012 | 53.99 | 54.74 | 53.99 | 54.39 | 1,672,631 | -0.85(-1.54%) |
Jun 19, 2012 | 54.38 | 55.65 | 54.38 | 55.25 | 820,725 | +0.40(+0.73%) |
Jun 18, 2012 | 54.59 | 55.01 | 54.46 | 54.84 | 1,444,572 | -0.16(-0.28%) |
Jun 15, 2012 | 55.12 | 55.21 | 54.80 | 55.00 | 1,437,903 | -0.28(-0.50%) |
Jun 14, 2012 | 54.80 | 55.59 | 54.71 | 55.28 | 2,243,427 | +1.08(+1.99%) |
Jun 13, 2012 | 54.22 | 54.56 | 53.72 | 54.20 | 4,156,639 | +0.72(+1.35%) |
Jun 12, 2012 | 53.01 | 53.56 | 52.51 | 53.48 | 2,153,967 | +1.40(+2.69%) |
Jun 11, 2012 | 52.98 | 53.14 | 52.02 | 52.08 | 2,636,529 | -0.72(-1.37%) |
Jun 08, 2012 | 52.42 | 52.80 | 52.32 | 52.80 | 2,020,761 | +0.41(+0.78%) |
Jun 07, 2012 | 53.18 | 53.18 | 52.08 | 52.39 | 2,254,958 | -0.40(-0.76%) |
Jun 06, 2012 | 51.96 | 52.79 | 51.78 | 52.79 | 1,485,380 | +1.63(+3.18%) |
Jun 05, 2012 | 50.92 | 51.24 | 50.80 | 51.16 | 1,861,479 | +0.05(+0.11%) |
Jun 04, 2012 | 51.19 | 51.53 | 50.85 | 51.11 | 1,881,243 | +0.29(+0.58%) |
Jun 01, 2012 | 50.96 | 51.25 | 50.36 | 50.81 | 4,383,983 | -1.65(-3.15%) |
May 31, 2012 | 52.74 | 52.74 | 51.90 | 52.46 | 1,711,299 | +0.14(+0.27%) |
May 30, 2012 | 52.80 | 52.94 | 52.20 | 52.32 | 2,048,630 | -1.11(-2.07%) |
May 29, 2012 | 53.48 | 53.53 | 53.11 | 53.43 | 1,683,508 | +0.52(+0.98%) |
May 25, 2012 | 52.63 | 53.23 | 52.49 | 52.91 | 2,407,572 | -0.26(-0.50%) |
May 24, 2012 | 52.56 | 53.35 | 52.43 | 53.18 | 5,444,125 | +0.80(+1.52%) |
May 23, 2012 | 52.18 | 52.52 | 51.68 | 52.38 | 4,657,060 | -0.81(-1.53%) |
May 22, 2012 | 53.36 | 53.62 | 52.94 | 53.19 | 2,726,545 | -0.06(-0.12%) |
May 21, 2012 | 52.81 | 53.34 | 52.61 | 53.25 | 2,303,928 | +0.30(+0.57%) |
May 18, 2012 | 53.25 | 53.32 | 52.54 | 52.95 | 3,310,557 | -0.82(-1.53%) |
May 17, 2012 | 54.21 | 54.43 | 53.70 | 53.77 | 3,873,886 | -0.55(-1.01%) |
May 16, 2012 | 54.11 | 54.75 | 54.02 | 54.32 | 4,054,700 | -0.57(-1.03%) |
May 15, 2012 | 54.80 | 55.04 | 54.49 | 54.89 | 2,245,087 | -0.51(-0.92%) |
May 14, 2012 | 54.74 | 55.50 | 54.63 | 55.40 | 2,345,763 | -0.36(-0.64%) |
May 11, 2012 | 55.38 | 56.31 | 55.30 | 55.76 | 650,170 | +0.30(+0.55%) |
May 10, 2012 | 55.60 | 55.86 | 55.37 | 55.45 | 1,299,382 | -0.12(-0.21%) |
May 09, 2012 | 55.40 | 55.77 | 54.98 | 55.57 | 1,866,532 | -0.84(-1.50%) |
May 08, 2012 | 56.66 | 56.94 | 56.08 | 56.42 | 1,650,115 | -1.64(-2.83%) |
May 07, 2012 | 57.59 | 58.18 | 57.55 | 58.06 | 2,051,122 | +1.05(+1.85%) |
May 04, 2012 | 57.19 | 57.37 | 56.63 | 57.00 | 2,074,741 | -0.60(-1.04%) |
May 03, 2012 | 58.11 | 58.17 | 57.54 | 57.60 | 2,968,400 | +1.09(+1.93%) |
May 02, 2012 | 56.52 | 56.69 | 56.33 | 56.51 | 1,148,752 | -0.22(-0.40%) |
May 01, 2012 | 56.52 | 57.46 | 56.32 | 56.73 | 1,739,747 | +0.46(+0.81%) |
Apr 30, 2012 | 55.72 | 56.29 | 55.28 | 56.28 | 2,701,839 | -0.02(-0.03%) |
Apr 27, 2012 | 56.33 | 56.70 | 56.24 | 56.29 | 1,034,314 | -0.01(-0.01%) |
Apr 26, 2012 | 56.08 | 56.50 | 55.84 | 56.30 | 1,152,215 | +0.66(+1.18%) |
Apr 25, 2012 | 56.00 | 56.02 | 55.52 | 55.64 | 1,471,399 | +0.27(+0.49%) |
Apr 24, 2012 | 55.19 | 55.61 | 55.01 | 55.37 | 1,443,408 | -0.38(-0.68%) |
Apr 23, 2012 | 55.69 | 55.86 | 55.22 | 55.75 | 945,680 | -0.65(-1.15%) |
Apr 20, 2012 | 56.81 | 57.02 | 56.34 | 56.40 | 1,405,946 | -0.33(-0.57%) |
Apr 19, 2012 | 56.85 | 57.11 | 56.52 | 56.73 | 2,253,645 | -0.51(-0.89%) |
Apr 18, 2012 | 56.35 | 57.24 | 56.32 | 57.24 | 3,530,321 | +1.10(+1.96%) |
Apr 17, 2012 | 56.35 | 56.44 | 56.00 | 56.14 | 3,221,123 | +0.28(+0.50%) |
Apr 16, 2012 | 55.77 | 56.14 | 55.48 | 55.86 | 1,593,311 | +0.95(+1.72%) |
Apr 13, 2012 | 55.23 | 55.27 | 54.42 | 54.91 | 1,202,467 | -1.11(-1.98%) |
Apr 12, 2012 | 55.52 | 56.14 | 55.45 | 56.02 | 1,592,646 | +0.93(+1.69%) |
Apr 11, 2012 | 55.21 | 55.28 | 54.96 | 55.09 | 1,173,310 | +0.79(+1.46%) |
Apr 10, 2012 | 54.91 | 55.00 | 54.30 | 54.30 | 1,914,436 | -0.47(-0.85%) |
Apr 09, 2012 | 54.35 | 55.02 | 54.35 | 54.77 | 1,169,853 | -0.14(-0.25%) |
Apr 05, 2012 | 54.45 | 54.99 | 54.29 | 54.90 | 1,722,727 | -0.40(-0.73%) |
Apr 04, 2012 | 55.17 | 55.55 | 54.75 | 55.31 | 2,556,173 | -1.67(-2.92%) |
Apr 03, 2012 | 57.22 | 57.59 | 56.74 | 56.97 | 1,203,975 | +0.08(+0.14%) |