Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 55.11 | 55.89 | 54.90 | 55.88 | 2,325,571 | +1.86(+3.43%) |
Jun 28, 2012 | 52.92 | 54.06 | 52.68 | 54.02 | 2,096,390 | +1.03(+1.95%) |
Jun 27, 2012 | 53.57 | 53.62 | 52.83 | 52.99 | 1,557,708 | +0.01(+0.01%) |
Jun 26, 2012 | 52.87 | 53.16 | 52.42 | 52.99 | 1,339,965 | +0.21(+0.40%) |
Jun 25, 2012 | 52.96 | 53.15 | 52.66 | 52.77 | 1,424,733 | -0.76(-1.41%) |
Jun 22, 2012 | 53.86 | 53.93 | 53.19 | 53.53 | 4,676,793 | +0.08(+0.15%) |
Jun 21, 2012 | 55.10 | 55.18 | 53.40 | 53.45 | 1,204,437 | -1.49(-2.71%) |
Jun 20, 2012 | 56.02 | 56.02 | 54.67 | 54.94 | 1,549,726 | -1.06(-1.90%) |
Jun 19, 2012 | 55.07 | 56.10 | 55.04 | 56.00 | 1,740,931 | +1.36(+2.49%) |
Jun 18, 2012 | 54.41 | 54.86 | 54.21 | 54.64 | 1,018,581 | +0.08(+0.15%) |
Jun 15, 2012 | 54.06 | 54.68 | 54.02 | 54.56 | 1,930,745 | +0.71(+1.31%) |
Jun 14, 2012 | 53.84 | 54.06 | 53.36 | 53.85 | 1,288,824 | +0.13(+0.24%) |
Jun 13, 2012 | 54.24 | 54.52 | 53.57 | 53.72 | 1,258,943 | -0.74(-1.36%) |
Jun 12, 2012 | 54.65 | 54.83 | 54.06 | 54.46 | 1,668,308 | +0.14(+0.27%) |
Jun 11, 2012 | 55.15 | 55.31 | 54.28 | 54.32 | 1,405,308 | -0.34(-0.62%) |
Jun 08, 2012 | 54.40 | 54.85 | 54.04 | 54.65 | 2,068,019 | -0.27(-0.50%) |
Jun 07, 2012 | 54.80 | 55.47 | 54.71 | 54.93 | 5,812,904 | +0.87(+1.61%) |
Jun 06, 2012 | 53.65 | 54.32 | 53.62 | 54.06 | 1,872,620 | +0.75(+1.40%) |
Jun 05, 2012 | 52.96 | 53.79 | 52.80 | 53.31 | 2,752,166 | +0.12(+0.23%) |
Jun 04, 2012 | 52.91 | 53.27 | 52.51 | 53.18 | 1,843,588 | +0.41(+0.78%) |
Jun 01, 2012 | 53.39 | 53.79 | 52.72 | 52.77 | 2,244,493 | -1.48(-2.73%) |
May 31, 2012 | 54.21 | 54.65 | 53.47 | 54.26 | 1,488,696 | -0.03(-0.05%) |
May 30, 2012 | 55.07 | 55.54 | 54.21 | 54.28 | 1,249,872 | -1.39(-2.50%) |
May 29, 2012 | 55.44 | 55.78 | 55.09 | 55.68 | 1,406,973 | +0.80(+1.46%) |
May 25, 2012 | 55.00 | 55.36 | 54.71 | 54.87 | 848,414 | -0.35(-0.63%) |
May 24, 2012 | 54.92 | 55.23 | 54.55 | 55.22 | 1,450,428 | +0.62(+1.14%) |
May 23, 2012 | 54.41 | 54.75 | 53.88 | 54.60 | 2,084,883 | -0.25(-0.45%) |
May 22, 2012 | 55.14 | 55.56 | 54.54 | 54.85 | 1,609,535 | -0.11(-0.20%) |
May 21, 2012 | 53.62 | 55.09 | 53.43 | 54.96 | 2,097,271 | +1.54(+2.89%) |
May 18, 2012 | 54.72 | 54.86 | 53.25 | 53.41 | 2,430,617 | -1.05(-1.93%) |
May 17, 2012 | 55.68 | 55.87 | 54.43 | 54.46 | 1,690,469 | -1.16(-2.09%) |
May 16, 2012 | 56.55 | 56.78 | 55.61 | 55.62 | 1,382,975 | -0.61(-1.09%) |
May 15, 2012 | 56.84 | 57.08 | 56.05 | 56.23 | 1,094,921 | -0.66(-1.16%) |
May 14, 2012 | 56.65 | 57.45 | 56.31 | 56.89 | 1,446,979 | -0.20(-0.35%) |
May 11, 2012 | 56.72 | 57.58 | 56.64 | 57.09 | 1,483,823 | +0.09(+0.16%) |
May 10, 2012 | 57.78 | 57.83 | 56.92 | 57.00 | 1,895,457 | -0.30(-0.53%) |
May 09, 2012 | 57.85 | 58.37 | 57.28 | 57.30 | 2,319,351 | -1.21(-2.06%) |
May 08, 2012 | 58.42 | 58.63 | 57.84 | 58.51 | 1,707,988 | -0.36(-0.61%) |
May 07, 2012 | 58.30 | 59.18 | 58.30 | 58.87 | 1,478,336 | +0.16(+0.28%) |
May 04, 2012 | 59.10 | 59.11 | 58.42 | 58.70 | 2,738,297 | -0.54(-0.92%) |
May 03, 2012 | 59.23 | 59.43 | 58.81 | 59.25 | 1,645,105 | +0.09(+0.15%) |
May 02, 2012 | 58.94 | 59.27 | 58.57 | 59.16 | 1,607,522 | +0.04(+0.07%) |
May 01, 2012 | 58.22 | 59.62 | 58.17 | 59.12 | 2,093,087 | +0.43(+0.74%) |
Apr 30, 2012 | 58.85 | 58.93 | 58.38 | 58.68 | 2,479,693 | -0.05(-0.08%) |
Apr 27, 2012 | 59.02 | 59.21 | 58.63 | 58.73 | 3,097,726 | -0.50(-0.85%) |
Apr 26, 2012 | 58.65 | 59.35 | 58.56 | 59.23 | 1,641,392 | +0.56(+0.96%) |
Apr 25, 2012 | 58.58 | 58.77 | 58.30 | 58.67 | 2,674,449 | +0.51(+0.89%) |
Apr 24, 2012 | 58.63 | 59.43 | 56.00 | 58.15 | 6,619,907 | -2.75(-4.52%) |
Apr 23, 2012 | 60.81 | 61.21 | 60.76 | 60.91 | 2,087,728 | -0.70(-1.14%) |
Apr 20, 2012 | 61.44 | 62.05 | 61.24 | 61.61 | 1,601,758 | +0.34(+0.55%) |
Apr 19, 2012 | 60.76 | 61.41 | 60.38 | 61.27 | 1,826,276 | +0.57(+0.94%) |
Apr 18, 2012 | 61.58 | 61.61 | 60.68 | 60.70 | 1,742,475 | -1.16(-1.88%) |
Apr 17, 2012 | 61.58 | 62.13 | 61.21 | 61.86 | 1,084,205 | +0.67(+1.09%) |
Apr 16, 2012 | 60.89 | 61.28 | 60.47 | 61.20 | 1,353,356 | +0.61(+1.01%) |
Apr 13, 2012 | 61.33 | 61.48 | 60.55 | 60.58 | 1,549,598 | -0.84(-1.37%) |
Apr 12, 2012 | 59.98 | 61.55 | 59.97 | 61.43 | 1,648,046 | +1.48(+2.46%) |
Apr 11, 2012 | 60.21 | 60.61 | 59.74 | 59.95 | 2,019,120 | +0.25(+0.43%) |
Apr 10, 2012 | 60.92 | 61.11 | 59.66 | 59.70 | 3,858,187 | -1.36(-2.23%) |
Apr 09, 2012 | 61.28 | 61.63 | 60.89 | 61.06 | 1,276,307 | -1.28(-2.05%) |
Apr 05, 2012 | 62.01 | 62.42 | 61.87 | 62.33 | 1,677,295 | +0.16(+0.25%) |
Apr 04, 2012 | 62.40 | 62.47 | 62.10 | 62.18 | 1,173,702 | -0.81(-1.29%) |
Apr 03, 2012 | 63.58 | 63.60 | 62.68 | 62.99 | 1,411,932 | -0.63(-0.99%) |