Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 50.05 | 50.32 | 49.09 | 49.95 | 6,070,172 | +1.78(+3.70%) |
Jun 28, 2012 | 47.72 | 48.57 | 47.40 | 48.16 | 5,113,014 | +0.04(+0.08%) |
Jun 27, 2012 | 47.22 | 48.39 | 46.95 | 48.12 | 6,575,247 | +0.92(+1.95%) |
Jun 26, 2012 | 46.74 | 47.26 | 45.78 | 47.20 | 7,315,351 | +0.70(+1.50%) |
Jun 25, 2012 | 47.52 | 48.14 | 45.79 | 46.50 | 8,690,788 | -2.39(-4.90%) |
Jun 22, 2012 | 50.13 | 50.21 | 48.54 | 48.90 | 9,505,754 | -0.92(-1.85%) |
Jun 21, 2012 | 51.78 | 52.56 | 49.75 | 49.82 | 6,832,775 | -2.15(-4.13%) |
Jun 20, 2012 | 51.73 | 52.47 | 51.22 | 51.97 | 9,566,859 | +0.28(+0.54%) |
Jun 19, 2012 | 52.32 | 52.39 | 51.39 | 51.69 | 7,123,686 | -0.14(-0.27%) |
Jun 18, 2012 | 52.06 | 52.44 | 51.23 | 51.83 | 5,286,001 | -0.76(-1.44%) |
Jun 15, 2012 | 52.43 | 52.68 | 51.58 | 52.59 | 5,105,973 | +0.81(+1.56%) |
Jun 14, 2012 | 51.41 | 52.67 | 50.99 | 51.78 | 4,611,996 | +0.49(+0.95%) |
Jun 13, 2012 | 51.32 | 52.32 | 50.87 | 51.29 | 3,998,350 | -0.48(-0.93%) |
Jun 12, 2012 | 51.34 | 51.84 | 50.44 | 51.77 | 3,635,603 | +0.99(+1.95%) |
Jun 11, 2012 | 52.41 | 52.56 | 50.73 | 50.78 | 3,706,796 | -0.73(-1.43%) |
Jun 08, 2012 | 51.50 | 51.93 | 50.30 | 51.52 | 4,099,746 | -0.64(-1.23%) |
Jun 07, 2012 | 53.72 | 54.65 | 52.03 | 52.16 | 6,265,920 | -0.50(-0.95%) |
Jun 06, 2012 | 51.29 | 52.68 | 51.29 | 52.66 | 7,479,093 | +1.84(+3.62%) |
Jun 05, 2012 | 49.50 | 51.13 | 49.40 | 50.82 | 4,214,025 | +1.21(+2.45%) |
Jun 04, 2012 | 50.43 | 51.01 | 49.00 | 49.61 | 6,051,526 | -0.68(-1.35%) |
Jun 01, 2012 | 50.03 | 51.02 | 50.00 | 50.29 | 5,844,081 | -1.35(-2.62%) |
May 31, 2012 | 52.23 | 52.28 | 50.09 | 51.64 | 8,579,526 | -0.34(-0.65%) |
May 30, 2012 | 53.32 | 53.32 | 51.84 | 51.98 | 5,600,087 | -2.16(-3.99%) |
May 29, 2012 | 53.14 | 54.43 | 53.09 | 54.14 | 5,416,420 | +1.45(+2.76%) |
May 25, 2012 | 52.61 | 53.27 | 52.29 | 52.69 | 4,427,705 | +0.19(+0.37%) |
May 24, 2012 | 53.07 | 53.07 | 51.73 | 52.49 | 4,926,422 | -0.08(-0.15%) |
May 23, 2012 | 51.03 | 52.61 | 50.57 | 52.57 | 4,802,725 | +0.94(+1.83%) |
May 22, 2012 | 52.03 | 52.92 | 51.17 | 51.63 | 6,880,265 | -0.34(-0.66%) |
May 21, 2012 | 49.59 | 52.12 | 49.14 | 51.97 | 6,786,200 | +2.90(+5.91%) |
May 18, 2012 | 49.47 | 50.88 | 48.86 | 49.07 | 9,011,007 | -0.18(-0.36%) |
May 17, 2012 | 49.38 | 50.44 | 49.08 | 49.24 | 6,831,598 | +0.02(+0.05%) |
May 16, 2012 | 50.61 | 50.71 | 49.19 | 49.22 | 9,538,137 | -1.19(-2.36%) |
May 15, 2012 | 52.02 | 52.03 | 50.18 | 50.41 | 5,491,475 | -1.50(-2.89%) |
May 14, 2012 | 52.01 | 52.18 | 51.18 | 51.91 | 6,862,269 | -1.03(-1.94%) |
May 11, 2012 | 52.33 | 53.43 | 52.01 | 52.94 | 7,497,035 | +0.03(+0.06%) |
May 10, 2012 | 53.39 | 53.78 | 52.58 | 52.91 | 7,555,068 | +0.49(+0.93%) |
May 09, 2012 | 52.40 | 53.37 | 51.65 | 52.42 | 6,745,491 | -1.15(-2.14%) |
May 08, 2012 | 53.71 | 53.81 | 52.25 | 53.57 | 9,249,724 | -0.83(-1.52%) |
May 07, 2012 | 54.91 | 54.96 | 53.55 | 54.40 | 6,870,998 | -0.63(-1.15%) |
May 04, 2012 | 55.78 | 55.78 | 54.58 | 55.03 | 6,383,391 | -1.25(-2.21%) |
May 03, 2012 | 57.46 | 57.52 | 55.98 | 56.28 | 5,357,393 | -1.21(-2.10%) |
May 02, 2012 | 57.81 | 57.86 | 57.15 | 57.48 | 8,286,324 | -0.86(-1.47%) |
May 01, 2012 | 58.66 | 59.65 | 58.21 | 58.34 | 6,391,912 | -0.27(-0.46%) |
Apr 30, 2012 | 58.38 | 58.95 | 58.14 | 58.61 | 4,754,938 | +0.13(+0.22%) |
Apr 27, 2012 | 59.67 | 59.87 | 58.41 | 58.48 | 4,826,777 | -0.89(-1.50%) |
Apr 26, 2012 | 58.96 | 60.01 | 58.70 | 59.37 | 4,418,843 | -0.07(-0.12%) |
Apr 25, 2012 | 61.04 | 61.04 | 57.63 | 59.44 | 9,189,736 | -0.92(-1.53%) |
Apr 24, 2012 | 59.99 | 61.07 | 59.48 | 60.36 | 5,532,173 | +0.56(+0.94%) |
Apr 23, 2012 | 59.10 | 60.21 | 58.62 | 59.80 | 3,453,103 | -0.30(-0.50%) |
Apr 20, 2012 | 60.46 | 61.68 | 59.98 | 60.10 | 4,630,939 | -0.36(-0.59%) |
Apr 19, 2012 | 61.17 | 61.72 | 60.08 | 60.46 | 3,924,030 | -0.69(-1.13%) |
Apr 18, 2012 | 61.13 | 62.17 | 60.84 | 61.14 | 3,413,327 | -0.38(-0.62%) |
Apr 17, 2012 | 60.94 | 61.87 | 60.81 | 61.52 | 2,851,693 | +1.25(+2.07%) |
Apr 16, 2012 | 61.29 | 61.56 | 59.94 | 60.28 | 2,874,886 | -0.47(-0.78%) |
Apr 13, 2012 | 61.91 | 62.13 | 60.70 | 60.75 | 3,564,966 | -1.50(-2.41%) |
Apr 12, 2012 | 59.79 | 62.47 | 59.78 | 62.25 | 5,815,753 | +2.70(+4.53%) |
Apr 11, 2012 | 59.71 | 60.21 | 59.40 | 59.55 | 3,688,695 | +0.75(+1.28%) |
Apr 10, 2012 | 60.35 | 60.66 | 58.63 | 58.80 | 4,720,340 | -1.71(-2.83%) |
Apr 09, 2012 | 60.70 | 61.45 | 60.33 | 60.51 | 3,059,970 | -1.17(-1.89%) |
Apr 05, 2012 | 61.05 | 62.97 | 60.91 | 61.68 | 3,688,377 | +0.37(+0.61%) |
Apr 04, 2012 | 61.44 | 61.86 | 60.51 | 61.31 | 3,150,134 | -1.11(-1.77%) |
Apr 03, 2012 | 62.09 | 63.14 | 61.74 | 62.41 | 4,120,990 | +0.31(+0.50%) |