Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 54.76 | 55.28 | 54.62 | 55.28 | 2,444,748 | +1.46(+2.71%) |
Jun 28, 2012 | 53.75 | 53.87 | 53.25 | 53.82 | 2,054,025 | -0.25(-0.47%) |
Jun 27, 2012 | 53.92 | 54.24 | 53.88 | 54.07 | 2,253,010 | +0.31(+0.59%) |
Jun 26, 2012 | 53.65 | 53.92 | 53.37 | 53.76 | 2,301,782 | +0.22(+0.41%) |
Jun 25, 2012 | 53.82 | 53.90 | 53.35 | 53.54 | 2,576,871 | -0.89(-1.63%) |
Jun 22, 2012 | 54.24 | 54.51 | 54.06 | 54.43 | 2,000,946 | +0.40(+0.74%) |
Jun 21, 2012 | 55.39 | 55.46 | 53.97 | 54.03 | 3,481,071 | -1.35(-2.44%) |
Jun 20, 2012 | 55.51 | 55.64 | 54.98 | 55.38 | 3,207,894 | -0.13(-0.24%) |
Jun 19, 2012 | 55.20 | 55.71 | 55.18 | 55.51 | 3,039,046 | +0.61(+1.11%) |
Jun 18, 2012 | 54.44 | 55.05 | 54.28 | 54.90 | 2,215,377 | +0.29(+0.53%) |
Jun 15, 2012 | 54.18 | 54.68 | 54.15 | 54.61 | 2,021,066 | +0.58(+1.08%) |
Jun 14, 2012 | 53.68 | 54.21 | 53.50 | 54.03 | 2,890,313 | +0.40(+0.75%) |
Jun 13, 2012 | 53.90 | 54.22 | 53.43 | 53.63 | 2,554,501 | -0.49(-0.90%) |
Jun 12, 2012 | 53.71 | 54.11 | 53.38 | 54.11 | 2,982,392 | +0.56(+1.04%) |
Jun 11, 2012 | 54.75 | 54.80 | 53.48 | 53.56 | 2,731,308 | -0.72(-1.33%) |
Jun 08, 2012 | 53.74 | 54.29 | 53.50 | 54.28 | 1,358,039 | +0.43(+0.79%) |
Jun 07, 2012 | 54.51 | 54.54 | 53.78 | 53.85 | 2,286,711 | -0.07(-0.13%) |
Jun 06, 2012 | 53.13 | 53.92 | 53.12 | 53.92 | 2,507,603 | +1.20(+2.28%) |
Jun 05, 2012 | 52.28 | 52.83 | 52.23 | 52.72 | 2,478,883 | +0.27(+0.51%) |
Jun 04, 2012 | 52.40 | 52.66 | 51.88 | 52.45 | 3,518,206 | +0.07(+0.13%) |
Jun 01, 2012 | 52.95 | 53.09 | 52.35 | 52.38 | 4,969,583 | -1.42(-2.64%) |
May 31, 2012 | 54.08 | 54.17 | 53.34 | 53.80 | 3,296,550 | -0.30(-0.56%) |
May 30, 2012 | 54.38 | 54.43 | 53.94 | 54.10 | 3,367,860 | -0.76(-1.38%) |
May 29, 2012 | 54.58 | 55.01 | 54.44 | 54.86 | 1,872,870 | +0.67(+1.24%) |
May 25, 2012 | 54.38 | 54.47 | 54.05 | 54.19 | 1,618,106 | -0.19(-0.35%) |
May 24, 2012 | 54.56 | 54.58 | 53.96 | 54.38 | 2,014,192 | -0.02(-0.03%) |
May 23, 2012 | 53.88 | 54.49 | 53.38 | 54.40 | 2,719,155 | +0.19(+0.35%) |
May 22, 2012 | 54.34 | 54.67 | 53.89 | 54.21 | 2,835,109 | +0.03(+0.05%) |
May 21, 2012 | 53.08 | 54.23 | 53.08 | 54.18 | 3,170,857 | +1.20(+2.27%) |
May 18, 2012 | 53.68 | 53.84 | 52.89 | 52.98 | 2,666,141 | -0.51(-0.94%) |
May 17, 2012 | 54.58 | 54.65 | 53.49 | 53.49 | 4,395,187 | -1.04(-1.90%) |
May 16, 2012 | 54.98 | 55.19 | 54.49 | 54.52 | 2,001,177 | -0.21(-0.38%) |
May 15, 2012 | 55.03 | 55.37 | 54.65 | 54.73 | 1,861,959 | -0.23(-0.41%) |
May 14, 2012 | 55.05 | 55.39 | 54.90 | 54.96 | 2,678,004 | -0.63(-1.13%) |
May 11, 2012 | 55.43 | 56.08 | 55.35 | 55.59 | 1,327,853 | -0.05(-0.09%) |
May 10, 2012 | 56.01 | 56.02 | 55.51 | 55.64 | 2,224,265 | +0.01(+0.02%) |
May 09, 2012 | 55.27 | 55.98 | 55.05 | 55.63 | 2,992,311 | -0.25(-0.45%) |
May 08, 2012 | 55.85 | 56.00 | 55.06 | 55.88 | 2,215,839 | -0.28(-0.50%) |
May 07, 2012 | 56.00 | 56.35 | 55.88 | 56.16 | 1,770,005 | -0.02(-0.03%) |
May 04, 2012 | 56.93 | 56.94 | 56.14 | 56.18 | 2,576,903 | -1.04(-1.81%) |
May 03, 2012 | 57.70 | 57.78 | 57.08 | 57.21 | 1,867,734 | -0.48(-0.83%) |
May 02, 2012 | 57.41 | 57.73 | 57.25 | 57.69 | 2,122,103 | +0.02(+0.03%) |
May 01, 2012 | 57.48 | 58.14 | 57.34 | 57.68 | 2,034,435 | +0.18(+0.32%) |
Apr 30, 2012 | 57.65 | 57.69 | 57.38 | 57.49 | 1,938,838 | -0.25(-0.44%) |
Apr 27, 2012 | 57.72 | 57.96 | 57.48 | 57.75 | 1,619,534 | +0.21(+0.36%) |
Apr 26, 2012 | 57.09 | 57.61 | 57.07 | 57.54 | 2,880,757 | +0.38(+0.67%) |
Apr 25, 2012 | 56.81 | 57.18 | 56.79 | 57.15 | 1,630,386 | +1.03(+1.83%) |
Apr 24, 2012 | 56.17 | 56.38 | 55.91 | 56.13 | 1,849,277 | +0.00(+0.00%) |
Apr 23, 2012 | 56.10 | 56.19 | 55.73 | 56.13 | 2,150,080 | -0.55(-0.97%) |
Apr 20, 2012 | 56.93 | 57.09 | 56.64 | 56.67 | 1,663,254 | +0.04(+0.08%) |
Apr 19, 2012 | 57.02 | 57.33 | 56.34 | 56.63 | 2,020,010 | -0.44(-0.76%) |
Apr 18, 2012 | 57.04 | 57.28 | 56.94 | 57.07 | 3,235,462 | -0.10(-0.17%) |
Apr 17, 2012 | 56.54 | 57.29 | 56.50 | 57.16 | 1,377,406 | +0.94(+1.67%) |
Apr 16, 2012 | 56.78 | 56.80 | 56.08 | 56.22 | 2,224,336 | -0.24(-0.43%) |
Apr 13, 2012 | 56.96 | 56.99 | 56.44 | 56.47 | 3,955,416 | -0.64(-1.13%) |
Apr 12, 2012 | 56.40 | 57.14 | 56.37 | 57.11 | 2,805,744 | +0.81(+1.44%) |
Apr 11, 2012 | 56.41 | 56.57 | 56.23 | 56.30 | 2,523,245 | +0.40(+0.72%) |
Apr 10, 2012 | 56.80 | 56.94 | 55.81 | 55.90 | 9,295,086 | -0.98(-1.73%) |
Apr 09, 2012 | 56.77 | 57.12 | 56.69 | 56.88 | 1,762,178 | -0.62(-1.08%) |
Apr 05, 2012 | 57.19 | 57.57 | 57.19 | 57.50 | 2,474,991 | +0.13(+0.23%) |
Apr 04, 2012 | 57.55 | 57.58 | 57.11 | 57.37 | 2,452,314 | -0.61(-1.05%) |
Apr 03, 2012 | 58.04 | 58.22 | 57.68 | 57.98 | 2,026,937 | -0.09(-0.15%) |