Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 53.91 | 53.91 | 53.02 | 53.38 | 97,443 | +0.07(+0.13%) |
Jun 28, 2012 | 53.89 | 54.00 | 53.05 | 53.31 | 77,446 | -0.77(-1.42%) |
Jun 27, 2012 | 53.95 | 54.11 | 53.63 | 54.08 | 64,344 | +0.31(+0.58%) |
Jun 26, 2012 | 53.60 | 53.87 | 53.41 | 53.77 | 58,603 | +0.40(+0.75%) |
Jun 25, 2012 | 52.35 | 53.86 | 51.95 | 53.37 | 113,356 | +0.87(+1.66%) |
Jun 22, 2012 | 51.20 | 52.52 | 51.20 | 52.50 | 434,981 | +1.14(+2.22%) |
Jun 21, 2012 | 52.63 | 52.92 | 51.24 | 51.36 | 51,712 | -1.14(-2.17%) |
Jun 20, 2012 | 52.80 | 53.36 | 52.48 | 52.50 | 35,218 | -0.55(-1.04%) |
Jun 19, 2012 | 51.87 | 53.08 | 51.82 | 53.05 | 282,683 | +1.15(+2.22%) |
Jun 18, 2012 | 51.56 | 52.06 | 51.10 | 51.90 | 61,695 | +0.25(+0.48%) |
Jun 15, 2012 | 51.22 | 51.84 | 51.22 | 51.65 | 104,866 | +0.23(+0.45%) |
Jun 14, 2012 | 51.25 | 51.88 | 51.12 | 51.42 | 46,633 | +0.34(+0.67%) |
Jun 13, 2012 | 50.72 | 51.51 | 50.72 | 51.08 | 40,555 | +0.23(+0.45%) |
Jun 12, 2012 | 50.37 | 50.86 | 50.00 | 50.85 | 88,504 | +0.75(+1.50%) |
Jun 11, 2012 | 51.35 | 51.47 | 50.09 | 50.10 | 103,240 | -1.21(-2.36%) |
Jun 08, 2012 | 51.65 | 52.28 | 51.23 | 51.31 | 57,593 | -0.51(-0.98%) |
Jun 07, 2012 | 52.36 | 52.94 | 51.65 | 51.82 | 50,683 | -0.06(-0.12%) |
Jun 06, 2012 | 50.60 | 51.92 | 50.41 | 51.88 | 50,245 | +1.34(+2.65%) |
Jun 05, 2012 | 49.72 | 50.59 | 49.72 | 50.54 | 42,282 | +0.57(+1.14%) |
Jun 04, 2012 | 50.66 | 51.08 | 49.76 | 49.97 | 72,030 | -0.69(-1.36%) |
Jun 01, 2012 | 50.57 | 51.26 | 50.57 | 50.66 | 46,440 | -0.79(-1.54%) |
May 31, 2012 | 51.52 | 51.83 | 50.23 | 51.45 | 60,119 | -0.13(-0.25%) |
May 30, 2012 | 51.82 | 52.45 | 51.57 | 51.58 | 27,051 | -0.66(-1.26%) |
May 29, 2012 | 52.09 | 52.40 | 51.74 | 52.24 | 44,414 | +0.23(+0.44%) |
May 25, 2012 | 51.67 | 52.38 | 51.67 | 52.01 | 43,205 | +0.22(+0.42%) |
May 24, 2012 | 51.25 | 51.83 | 51.02 | 51.79 | 192,880 | +0.41(+0.80%) |
May 23, 2012 | 51.32 | 51.87 | 50.87 | 51.38 | 41,627 | -0.29(-0.56%) |
May 22, 2012 | 52.40 | 52.70 | 51.20 | 51.67 | 86,028 | -0.72(-1.37%) |
May 21, 2012 | 52.85 | 52.90 | 52.00 | 52.39 | 94,573 | -0.11(-0.21%) |
May 18, 2012 | 52.90 | 53.30 | 51.76 | 52.50 | 178,166 | -0.55(-1.04%) |
May 17, 2012 | 53.26 | 53.57 | 52.97 | 53.05 | 53,202 | -0.29(-0.54%) |
May 16, 2012 | 53.68 | 53.91 | 53.13 | 53.34 | 45,413 | -0.31(-0.58%) |
May 15, 2012 | 53.51 | 53.98 | 53.41 | 53.65 | 44,288 | +0.04(+0.07%) |
May 14, 2012 | 53.17 | 53.89 | 53.00 | 53.61 | 55,762 | -0.20(-0.37%) |
May 11, 2012 | 53.50 | 53.96 | 52.12 | 53.81 | 84,870 | -0.12(-0.22%) |
May 10, 2012 | 53.00 | 53.93 | 52.91 | 53.93 | 238,560 | +1.04(+1.97%) |
May 09, 2012 | 52.30 | 53.00 | 52.29 | 52.89 | 137,215 | +0.05(+0.09%) |
May 08, 2012 | 52.19 | 52.85 | 52.07 | 52.84 | 59,920 | +0.30(+0.57%) |
May 07, 2012 | 51.70 | 52.59 | 51.37 | 52.54 | 46,222 | +0.61(+1.17%) |
May 04, 2012 | 52.28 | 52.34 | 51.72 | 51.93 | 56,618 | -0.54(-1.03%) |
May 03, 2012 | 52.58 | 52.79 | 52.33 | 52.47 | 54,303 | -0.29(-0.55%) |
May 02, 2012 | 51.86 | 52.78 | 51.54 | 52.76 | 56,938 | +0.49(+0.94%) |
May 01, 2012 | 52.44 | 52.81 | 51.99 | 52.27 | 69,927 | -0.22(-0.42%) |
Apr 30, 2012 | 52.84 | 52.98 | 52.22 | 52.49 | 70,621 | -0.29(-0.55%) |
Apr 27, 2012 | 51.54 | 52.83 | 51.54 | 52.78 | 70,035 | +1.13(+2.19%) |
Apr 26, 2012 | 50.91 | 51.65 | 50.84 | 51.65 | 77,274 | +0.61(+1.20%) |
Apr 25, 2012 | 50.25 | 51.48 | 50.09 | 51.04 | 118,319 | +1.10(+2.20%) |
Apr 24, 2012 | 48.74 | 50.04 | 48.74 | 49.94 | 120,801 | +1.41(+2.91%) |
Apr 23, 2012 | 48.96 | 49.49 | 48.19 | 48.53 | 104,679 | -0.97(-1.96%) |
Apr 20, 2012 | 50.00 | 50.00 | 49.27 | 49.50 | 109,678 | -0.02(-0.04%) |
Apr 19, 2012 | 49.40 | 49.70 | 48.95 | 49.52 | 98,841 | +0.11(+0.22%) |
Apr 18, 2012 | 49.09 | 49.44 | 49.00 | 49.41 | 78,491 | +0.21(+0.43%) |
Apr 17, 2012 | 50.00 | 50.00 | 48.53 | 49.20 | 233,489 | +0.18(+0.37%) |
Apr 16, 2012 | 49.09 | 49.25 | 48.30 | 49.02 | 93,143 | +0.22(+0.45%) |
Apr 13, 2012 | 49.35 | 49.87 | 48.70 | 48.80 | 57,812 | -0.91(-1.83%) |
Apr 12, 2012 | 48.65 | 49.78 | 48.00 | 49.71 | 94,799 | +1.46(+3.03%) |
Apr 11, 2012 | 48.08 | 48.39 | 47.76 | 48.25 | 72,913 | +0.69(+1.45%) |
Apr 10, 2012 | 48.81 | 48.81 | 47.50 | 47.56 | 110,718 | -1.20(-2.46%) |
Apr 09, 2012 | 49.37 | 49.48 | 48.57 | 48.76 | 76,777 | -1.26(-2.52%) |
Apr 05, 2012 | 49.65 | 50.14 | 49.62 | 50.02 | 53,940 | +0.19(+0.38%) |
Apr 04, 2012 | 49.52 | 49.90 | 49.43 | 49.83 | 81,968 | -0.01(-0.02%) |
Apr 03, 2012 | 50.43 | 50.43 | 49.58 | 49.84 | 43,945 | -0.41(-0.82%) |