Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 54.83 | 55.35 | 54.68 | 55.35 | 2,441,649 | +1.46(+2.71%) |
Jun 28, 2012 | 53.82 | 53.94 | 53.32 | 53.89 | 2,051,421 | -0.25(-0.47%) |
Jun 27, 2012 | 53.99 | 54.31 | 53.95 | 54.14 | 2,250,153 | +0.32(+0.59%) |
Jun 26, 2012 | 53.72 | 53.98 | 53.43 | 53.83 | 2,298,864 | +0.22(+0.41%) |
Jun 25, 2012 | 53.89 | 53.96 | 53.42 | 53.61 | 2,573,604 | -0.89(-1.63%) |
Jun 22, 2012 | 54.30 | 54.58 | 54.13 | 54.50 | 1,998,409 | +0.40(+0.74%) |
Jun 21, 2012 | 55.46 | 55.53 | 54.04 | 54.10 | 3,476,658 | -1.35(-2.44%) |
Jun 20, 2012 | 55.58 | 55.71 | 55.05 | 55.45 | 3,203,827 | -0.13(-0.24%) |
Jun 19, 2012 | 55.27 | 55.78 | 55.25 | 55.58 | 3,035,193 | +0.61(+1.11%) |
Jun 18, 2012 | 54.51 | 55.12 | 54.35 | 54.97 | 2,212,568 | +0.29(+0.53%) |
Jun 15, 2012 | 54.25 | 54.75 | 54.22 | 54.68 | 2,018,504 | +0.58(+1.08%) |
Jun 14, 2012 | 53.75 | 54.28 | 53.57 | 54.10 | 2,886,648 | +0.40(+0.75%) |
Jun 13, 2012 | 53.97 | 54.29 | 53.49 | 53.69 | 2,551,263 | -0.49(-0.90%) |
Jun 12, 2012 | 53.78 | 54.18 | 53.45 | 54.18 | 2,978,611 | +0.56(+1.04%) |
Jun 11, 2012 | 54.82 | 54.87 | 53.55 | 53.62 | 2,727,845 | -0.72(-1.33%) |
Jun 08, 2012 | 53.81 | 54.36 | 53.56 | 54.35 | 1,356,317 | +0.43(+0.79%) |
Jun 07, 2012 | 54.58 | 54.61 | 53.85 | 53.92 | 2,283,812 | -0.07(-0.13%) |
Jun 06, 2012 | 53.20 | 53.99 | 53.19 | 53.99 | 2,504,424 | +1.20(+2.28%) |
Jun 05, 2012 | 52.34 | 52.90 | 52.30 | 52.79 | 2,475,741 | +0.27(+0.51%) |
Jun 04, 2012 | 52.46 | 52.73 | 51.94 | 52.52 | 3,513,746 | +0.07(+0.13%) |
Jun 01, 2012 | 53.01 | 53.15 | 52.42 | 52.45 | 4,963,282 | -1.42(-2.64%) |
May 31, 2012 | 54.15 | 54.23 | 53.41 | 53.87 | 3,292,371 | -0.31(-0.56%) |
May 30, 2012 | 54.44 | 54.50 | 54.01 | 54.17 | 3,363,590 | -0.76(-1.38%) |
May 29, 2012 | 54.64 | 55.08 | 54.51 | 54.93 | 1,870,496 | +0.67(+1.24%) |
May 25, 2012 | 54.45 | 54.54 | 54.12 | 54.26 | 1,616,055 | -0.19(-0.35%) |
May 24, 2012 | 54.63 | 54.64 | 54.03 | 54.45 | 2,011,639 | -0.02(-0.03%) |
May 23, 2012 | 53.95 | 54.56 | 53.45 | 54.47 | 2,715,708 | +0.19(+0.35%) |
May 22, 2012 | 54.41 | 54.74 | 53.96 | 54.28 | 2,831,515 | +0.03(+0.05%) |
May 21, 2012 | 53.14 | 54.30 | 53.14 | 54.25 | 3,166,837 | +1.20(+2.27%) |
May 18, 2012 | 53.75 | 53.91 | 52.96 | 53.05 | 2,662,761 | -0.51(-0.94%) |
May 17, 2012 | 54.64 | 54.71 | 53.55 | 53.55 | 4,389,614 | -1.04(-1.90%) |
May 16, 2012 | 55.05 | 55.26 | 54.56 | 54.59 | 1,998,640 | -0.21(-0.38%) |
May 15, 2012 | 55.10 | 55.44 | 54.72 | 54.80 | 1,859,598 | -0.23(-0.41%) |
May 14, 2012 | 55.12 | 55.46 | 54.97 | 55.03 | 2,674,608 | -0.63(-1.13%) |
May 11, 2012 | 55.50 | 56.15 | 55.42 | 55.66 | 1,326,170 | -0.05(-0.09%) |
May 10, 2012 | 56.08 | 56.10 | 55.58 | 55.71 | 2,221,445 | +0.01(+0.02%) |
May 09, 2012 | 55.34 | 56.05 | 55.12 | 55.70 | 2,988,517 | -0.25(-0.45%) |
May 08, 2012 | 55.92 | 56.08 | 55.13 | 55.95 | 2,213,030 | -0.28(-0.50%) |
May 07, 2012 | 56.08 | 56.42 | 55.95 | 56.23 | 1,767,761 | -0.02(-0.03%) |
May 04, 2012 | 57.00 | 57.01 | 56.21 | 56.25 | 2,573,636 | -1.04(-1.81%) |
May 03, 2012 | 57.78 | 57.85 | 57.15 | 57.29 | 1,865,366 | -0.48(-0.83%) |
May 02, 2012 | 57.48 | 57.80 | 57.32 | 57.77 | 2,119,413 | +0.02(+0.03%) |
May 01, 2012 | 57.55 | 58.21 | 57.41 | 57.75 | 2,031,856 | +0.18(+0.32%) |
Apr 30, 2012 | 57.72 | 57.76 | 57.45 | 57.57 | 1,936,380 | -0.25(-0.44%) |
Apr 27, 2012 | 57.79 | 58.03 | 57.56 | 57.82 | 1,617,481 | +0.21(+0.36%) |
Apr 26, 2012 | 57.17 | 57.68 | 57.14 | 57.61 | 2,877,105 | +0.38(+0.67%) |
Apr 25, 2012 | 56.88 | 57.25 | 56.86 | 57.23 | 1,628,319 | +1.03(+1.83%) |
Apr 24, 2012 | 56.24 | 56.45 | 55.98 | 56.20 | 1,846,933 | +0.00(+0.00%) |
Apr 23, 2012 | 56.17 | 56.26 | 55.80 | 56.20 | 2,147,354 | -0.55(-0.97%) |
Apr 20, 2012 | 57.00 | 57.17 | 56.71 | 56.75 | 1,661,145 | +0.04(+0.08%) |
Apr 19, 2012 | 57.10 | 57.40 | 56.42 | 56.70 | 2,017,449 | -0.44(-0.76%) |
Apr 18, 2012 | 57.11 | 57.35 | 57.02 | 57.14 | 3,231,360 | -0.10(-0.17%) |
Apr 17, 2012 | 56.62 | 57.37 | 56.57 | 57.24 | 1,375,659 | +0.94(+1.67%) |
Apr 16, 2012 | 56.85 | 56.87 | 56.15 | 56.29 | 2,221,516 | -0.24(-0.43%) |
Apr 13, 2012 | 57.03 | 57.06 | 56.51 | 56.54 | 3,950,402 | -0.65(-1.13%) |
Apr 12, 2012 | 56.47 | 57.21 | 56.44 | 57.18 | 2,802,187 | +0.81(+1.44%) |
Apr 11, 2012 | 56.49 | 56.64 | 56.30 | 56.37 | 2,520,046 | +0.40(+0.72%) |
Apr 10, 2012 | 56.87 | 57.02 | 55.88 | 55.97 | 9,283,302 | -0.99(-1.73%) |
Apr 09, 2012 | 56.84 | 57.19 | 56.77 | 56.96 | 1,759,943 | -0.62(-1.08%) |
Apr 05, 2012 | 57.26 | 57.65 | 57.26 | 57.58 | 2,471,853 | +0.13(+0.23%) |
Apr 04, 2012 | 57.62 | 57.65 | 57.18 | 57.44 | 2,449,205 | -0.61(-1.05%) |
Apr 03, 2012 | 58.12 | 58.29 | 57.75 | 58.06 | 2,024,367 | -0.09(-0.15%) |