Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 62.37 | 62.48 | 61.79 | 62.29 | 350,448 | +0.41(+0.66%) |
Jun 28, 2012 | 60.92 | 61.93 | 60.38 | 61.88 | 209,383 | +0.47(+0.77%) |
Jun 27, 2012 | 59.38 | 61.52 | 59.20 | 61.41 | 292,241 | +2.02(+3.40%) |
Jun 26, 2012 | 59.13 | 59.44 | 58.67 | 59.39 | 234,807 | +0.49(+0.83%) |
Jun 25, 2012 | 58.71 | 59.34 | 58.60 | 58.90 | 375,245 | -0.39(-0.66%) |
Jun 22, 2012 | 58.69 | 59.49 | 58.24 | 59.29 | 328,752 | +0.89(+1.52%) |
Jun 21, 2012 | 58.82 | 58.98 | 58.10 | 58.40 | 138,311 | -0.27(-0.46%) |
Jun 20, 2012 | 59.53 | 59.53 | 58.61 | 58.67 | 120,707 | -0.95(-1.59%) |
Jun 19, 2012 | 58.97 | 59.75 | 58.53 | 59.62 | 176,604 | +0.69(+1.17%) |
Jun 18, 2012 | 59.24 | 59.57 | 58.79 | 58.93 | 144,557 | -0.46(-0.77%) |
Jun 15, 2012 | 59.05 | 59.71 | 58.75 | 59.39 | 236,636 | +0.32(+0.54%) |
Jun 14, 2012 | 58.42 | 59.14 | 58.24 | 59.07 | 189,088 | +0.88(+1.51%) |
Jun 13, 2012 | 57.92 | 58.41 | 57.92 | 58.19 | 177,245 | +0.25(+0.43%) |
Jun 12, 2012 | 58.09 | 58.22 | 57.75 | 57.94 | 180,928 | -0.03(-0.05%) |
Jun 11, 2012 | 58.50 | 58.50 | 57.83 | 57.97 | 195,905 | -0.34(-0.58%) |
Jun 08, 2012 | 58.30 | 58.81 | 58.05 | 58.31 | 212,055 | -0.12(-0.21%) |
Jun 07, 2012 | 59.17 | 59.34 | 58.30 | 58.43 | 214,132 | -0.33(-0.56%) |
Jun 06, 2012 | 57.99 | 58.79 | 57.63 | 58.76 | 195,531 | +0.95(+1.64%) |
Jun 05, 2012 | 58.23 | 58.49 | 57.51 | 57.81 | 282,655 | -0.77(-1.31%) |
Jun 04, 2012 | 56.78 | 59.04 | 56.67 | 58.58 | 391,468 | +1.93(+3.41%) |
Jun 01, 2012 | 55.47 | 57.27 | 55.43 | 56.65 | 283,966 | -0.36(-0.63%) |
May 31, 2012 | 57.16 | 57.31 | 56.37 | 57.01 | 302,764 | -0.17(-0.30%) |
May 30, 2012 | 56.84 | 57.45 | 56.83 | 57.18 | 409,162 | -0.18(-0.31%) |
May 29, 2012 | 56.18 | 57.45 | 56.18 | 57.36 | 222,679 | +1.23(+2.19%) |
May 25, 2012 | 55.93 | 56.24 | 55.62 | 56.13 | 181,333 | +0.40(+0.72%) |
May 24, 2012 | 55.84 | 55.88 | 55.13 | 55.73 | 173,515 | +0.12(+0.22%) |
May 23, 2012 | 55.99 | 56.09 | 54.96 | 55.61 | 160,247 | -0.63(-1.12%) |
May 22, 2012 | 56.40 | 56.55 | 56.06 | 56.24 | 156,452 | -0.22(-0.39%) |
May 21, 2012 | 56.56 | 57.05 | 55.81 | 56.46 | 162,904 | -0.12(-0.21%) |
May 18, 2012 | 58.29 | 58.72 | 56.33 | 56.58 | 284,148 | -1.84(-3.15%) |
May 17, 2012 | 59.00 | 59.30 | 58.39 | 58.42 | 291,013 | -0.40(-0.68%) |
May 16, 2012 | 58.02 | 59.02 | 57.65 | 58.82 | 184,953 | +1.02(+1.76%) |
May 15, 2012 | 57.46 | 58.12 | 57.27 | 57.80 | 130,992 | +0.23(+0.40%) |
May 14, 2012 | 57.72 | 58.41 | 57.39 | 57.57 | 231,581 | -0.52(-0.90%) |
May 11, 2012 | 57.62 | 58.97 | 57.61 | 58.09 | 354,282 | +0.30(+0.52%) |
May 10, 2012 | 58.03 | 58.66 | 57.32 | 57.79 | 318,570 | -0.04(-0.07%) |
May 09, 2012 | 55.70 | 58.98 | 55.70 | 57.83 | 734,240 | +2.33(+4.20%) |
May 08, 2012 | 55.00 | 58.49 | 54.94 | 55.50 | 675,093 | +0.44(+0.80%) |
May 07, 2012 | 55.04 | 55.47 | 54.49 | 55.06 | 472,082 | -0.03(-0.05%) |
May 04, 2012 | 55.86 | 56.28 | 55.07 | 55.09 | 342,383 | -1.11(-1.98%) |
May 03, 2012 | 58.13 | 58.13 | 55.87 | 56.20 | 372,940 | -1.84(-3.17%) |
May 02, 2012 | 57.51 | 58.19 | 57.51 | 58.04 | 146,032 | +0.16(+0.28%) |
May 01, 2012 | 57.41 | 58.62 | 57.25 | 57.88 | 245,838 | +0.37(+0.64%) |
Apr 30, 2012 | 57.10 | 58.27 | 57.10 | 57.51 | 271,336 | -0.83(-1.42%) |
Apr 27, 2012 | 58.32 | 58.71 | 57.83 | 58.34 | 180,803 | +0.23(+0.40%) |
Apr 26, 2012 | 57.50 | 58.71 | 57.37 | 58.11 | 181,769 | +0.63(+1.10%) |
Apr 25, 2012 | 57.92 | 58.32 | 57.29 | 57.48 | 179,790 | +0.10(+0.17%) |
Apr 24, 2012 | 56.84 | 58.08 | 56.36 | 57.38 | 333,764 | +1.49(+2.67%) |
Apr 23, 2012 | 56.25 | 56.43 | 55.72 | 55.89 | 228,948 | -1.05(-1.84%) |
Apr 20, 2012 | 58.13 | 58.42 | 56.50 | 56.94 | 317,367 | -0.60(-1.04%) |
Apr 19, 2012 | 57.95 | 57.99 | 57.23 | 57.54 | 152,913 | -0.45(-0.78%) |
Apr 18, 2012 | 58.14 | 58.25 | 57.51 | 57.99 | 132,864 | -0.48(-0.82%) |
Apr 17, 2012 | 58.16 | 59.05 | 57.91 | 58.47 | 137,202 | +0.50(+0.86%) |
Apr 16, 2012 | 58.03 | 58.32 | 57.41 | 57.97 | 108,391 | +0.07(+0.12%) |
Apr 13, 2012 | 57.91 | 58.31 | 57.77 | 57.90 | 243,983 | -0.26(-0.45%) |
Apr 12, 2012 | 58.43 | 58.63 | 57.93 | 58.16 | 167,565 | -0.37(-0.63%) |
Apr 11, 2012 | 58.25 | 58.53 | 57.63 | 58.53 | 218,680 | +0.68(+1.18%) |
Apr 10, 2012 | 58.18 | 58.29 | 57.49 | 57.85 | 210,979 | -0.30(-0.52%) |
Apr 09, 2012 | 58.23 | 58.67 | 58.06 | 58.15 | 110,741 | -0.84(-1.42%) |
Apr 05, 2012 | 58.86 | 59.18 | 58.45 | 58.99 | 153,720 | -0.15(-0.25%) |
Apr 04, 2012 | 59.74 | 60.33 | 59.13 | 59.14 | 307,049 | -0.98(-1.63%) |
Apr 03, 2012 | 59.52 | 60.37 | 59.33 | 60.12 | 259,288 | +0.57(+0.96%) |