Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 55.45 | 55.99 | 55.15 | 55.83 | 5,965,783 | +1.04(+1.90%) |
Jun 28, 2012 | 53.28 | 54.95 | 52.33 | 54.79 | 6,772,203 | +1.29(+2.41%) |
Jun 27, 2012 | 52.06 | 53.58 | 52.04 | 53.50 | 4,121,804 | +1.36(+2.61%) |
Jun 26, 2012 | 51.95 | 52.30 | 51.51 | 52.14 | 2,842,823 | +0.24(+0.47%) |
Jun 25, 2012 | 52.43 | 52.96 | 51.78 | 51.90 | 3,118,436 | -1.06(-2.01%) |
Jun 22, 2012 | 52.62 | 53.14 | 52.22 | 52.96 | 5,767,620 | +0.56(+1.07%) |
Jun 21, 2012 | 53.89 | 54.30 | 52.31 | 52.40 | 3,744,120 | -1.34(-2.49%) |
Jun 20, 2012 | 54.00 | 54.17 | 53.25 | 53.74 | 4,238,612 | -0.27(-0.50%) |
Jun 19, 2012 | 53.70 | 54.65 | 53.61 | 54.01 | 5,086,000 | +0.22(+0.41%) |
Jun 18, 2012 | 54.45 | 54.69 | 53.30 | 53.79 | 6,233,514 | -0.55(-1.00%) |
Jun 15, 2012 | 54.50 | 54.79 | 53.93 | 54.34 | 8,907,340 | +0.11(+0.19%) |
Jun 14, 2012 | 53.23 | 54.43 | 53.04 | 54.23 | 4,666,562 | +1.14(+2.15%) |
Jun 13, 2012 | 53.09 | 53.78 | 52.83 | 53.09 | 3,333,250 | -0.17(-0.32%) |
Jun 12, 2012 | 52.03 | 53.28 | 51.48 | 53.26 | 8,244,902 | +1.39(+2.69%) |
Jun 11, 2012 | 53.31 | 53.53 | 51.83 | 51.87 | 3,663,078 | -1.32(-2.49%) |
Jun 08, 2012 | 52.76 | 53.54 | 52.66 | 53.19 | 3,447,847 | +0.27(+0.51%) |
Jun 07, 2012 | 53.00 | 53.33 | 52.52 | 52.92 | 3,677,472 | +0.23(+0.44%) |
Jun 06, 2012 | 51.68 | 52.77 | 51.60 | 52.69 | 3,980,562 | +1.18(+2.30%) |
Jun 05, 2012 | 50.45 | 51.64 | 50.32 | 51.51 | 4,628,541 | +0.72(+1.41%) |
Jun 04, 2012 | 50.89 | 51.26 | 50.31 | 50.79 | 4,787,184 | +0.12(+0.24%) |
Jun 01, 2012 | 51.38 | 51.77 | 50.66 | 50.67 | 5,851,930 | -1.52(-2.91%) |
May 31, 2012 | 52.39 | 52.67 | 51.58 | 52.19 | 4,370,672 | -0.34(-0.65%) |
May 30, 2012 | 53.29 | 53.48 | 52.33 | 52.53 | 5,705,353 | -1.08(-2.01%) |
May 29, 2012 | 52.84 | 53.87 | 52.73 | 53.61 | 4,373,107 | +0.98(+1.86%) |
May 25, 2012 | 51.91 | 52.72 | 51.70 | 52.63 | 4,669,121 | +0.96(+1.86%) |
May 24, 2012 | 51.58 | 51.91 | 51.07 | 51.67 | 4,200,339 | -0.02(-0.04%) |
May 23, 2012 | 51.93 | 51.97 | 50.93 | 51.69 | 5,953,910 | -0.53(-1.01%) |
May 22, 2012 | 51.80 | 53.26 | 51.76 | 52.22 | 6,035,199 | +0.41(+0.79%) |
May 21, 2012 | 50.79 | 52.44 | 50.79 | 51.81 | 8,954,620 | +0.93(+1.83%) |
May 18, 2012 | 51.54 | 51.54 | 50.65 | 50.88 | 6,492,389 | -0.47(-0.92%) |
May 17, 2012 | 52.88 | 53.18 | 51.35 | 51.35 | 8,553,414 | -1.40(-2.65%) |
May 16, 2012 | 53.75 | 53.87 | 52.17 | 52.75 | 10,908,896 | -0.79(-1.48%) |
May 15, 2012 | 54.31 | 54.57 | 53.39 | 53.54 | 4,757,050 | -0.88(-1.62%) |
May 14, 2012 | 54.44 | 54.98 | 53.47 | 54.42 | 7,759,328 | -0.68(-1.23%) |
May 11, 2012 | 56.06 | 56.85 | 54.80 | 55.10 | 19,077,538 | +0.76(+1.40%) |
May 10, 2012 | 54.15 | 54.53 | 53.68 | 54.34 | 9,383,657 | +0.44(+0.82%) |
May 09, 2012 | 54.59 | 54.81 | 53.74 | 53.90 | 8,813,042 | -1.35(-2.44%) |
May 08, 2012 | 54.22 | 55.42 | 53.25 | 55.25 | 8,823,423 | +0.70(+1.28%) |
May 07, 2012 | 53.06 | 55.02 | 52.53 | 54.55 | 6,321,115 | +0.32(+0.59%) |
May 04, 2012 | 55.84 | 55.93 | 54.19 | 54.23 | 9,881,790 | -2.08(-3.69%) |
May 03, 2012 | 56.80 | 56.81 | 56.00 | 56.31 | 4,767,233 | -0.38(-0.67%) |
May 02, 2012 | 56.55 | 57.03 | 56.30 | 56.69 | 4,622,098 | -0.06(-0.11%) |
May 01, 2012 | 55.86 | 56.90 | 55.61 | 56.75 | 5,803,446 | +0.96(+1.72%) |
Apr 30, 2012 | 55.83 | 55.95 | 55.24 | 55.79 | 4,224,176 | -0.21(-0.38%) |
Apr 27, 2012 | 56.39 | 56.67 | 55.94 | 56.00 | 5,211,003 | -0.40(-0.71%) |
Apr 26, 2012 | 56.41 | 56.81 | 56.00 | 56.40 | 5,658,783 | -0.42(-0.74%) |
Apr 25, 2012 | 57.46 | 57.62 | 56.76 | 56.82 | 7,015,134 | -0.40(-0.70%) |
Apr 24, 2012 | 57.01 | 57.59 | 56.77 | 57.22 | 4,180,735 | +0.25(+0.44%) |
Apr 23, 2012 | 57.19 | 57.40 | 56.30 | 56.97 | 6,638,852 | -0.91(-1.57%) |
Apr 20, 2012 | 58.75 | 58.92 | 57.82 | 57.88 | 8,456,874 | -0.69(-1.18%) |
Apr 19, 2012 | 58.34 | 58.98 | 58.17 | 58.57 | 6,744,394 | +0.20(+0.33%) |
Apr 18, 2012 | 58.35 | 58.58 | 58.06 | 58.38 | 7,041,292 | -0.48(-0.81%) |
Apr 17, 2012 | 57.17 | 58.89 | 57.01 | 58.85 | 18,977,348 | +2.05(+3.61%) |
Apr 16, 2012 | 57.06 | 57.25 | 56.56 | 56.80 | 6,265,386 | -0.18(-0.32%) |
Apr 13, 2012 | 57.52 | 57.53 | 56.73 | 56.98 | 6,529,841 | -0.52(-0.90%) |
Apr 12, 2012 | 56.35 | 57.58 | 56.33 | 57.50 | 6,971,333 | +1.13(+2.01%) |
Apr 11, 2012 | 56.34 | 56.70 | 56.14 | 56.37 | 6,488,261 | +0.65(+1.16%) |
Apr 10, 2012 | 55.93 | 56.59 | 55.52 | 55.72 | 8,326,192 | -0.60(-1.07%) |
Apr 09, 2012 | 56.16 | 56.67 | 55.88 | 56.32 | 6,698,819 | -0.62(-1.09%) |
Apr 05, 2012 | 56.64 | 57.24 | 56.60 | 56.94 | 9,587,451 | +0.06(+0.11%) |
Apr 04, 2012 | 57.55 | 57.70 | 56.88 | 56.88 | 11,126,853 | -0.79(-1.37%) |