Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 56.65 | 56.93 | 56.54 | 56.81 | 74,698 | -0.47(-0.82%) |
Jun 28, 2012 | 57.34 | 57.47 | 57.23 | 57.28 | 45,926 | +0.11(+0.19%) |
Jun 27, 2012 | 57.00 | 57.21 | 56.98 | 57.17 | 38,784 | +0.16(+0.27%) |
Jun 26, 2012 | 56.84 | 57.17 | 56.84 | 57.02 | 71,106 | -0.14(-0.25%) |
Jun 25, 2012 | 57.04 | 57.31 | 57.04 | 57.16 | 67,883 | +0.47(+0.82%) |
Jun 22, 2012 | 56.94 | 57.08 | 56.59 | 56.70 | 90,741 | -0.47(-0.83%) |
Jun 21, 2012 | 56.89 | 57.36 | 56.89 | 57.17 | 191,498 | +0.32(+0.56%) |
Jun 20, 2012 | 56.42 | 57.15 | 56.26 | 56.85 | 73,183 | +0.17(+0.30%) |
Jun 19, 2012 | 56.83 | 56.91 | 56.56 | 56.68 | 60,999 | -0.35(-0.61%) |
Jun 18, 2012 | 57.02 | 57.12 | 56.84 | 57.02 | 70,767 | +0.14(+0.25%) |
Jun 15, 2012 | 56.97 | 56.97 | 56.78 | 56.88 | 29,587 | +0.24(+0.42%) |
Jun 14, 2012 | 56.67 | 56.72 | 56.43 | 56.64 | 67,472 | -0.04(-0.06%) |
Jun 13, 2012 | 56.31 | 56.76 | 56.22 | 56.68 | 73,556 | +0.48(+0.86%) |
Jun 12, 2012 | 56.37 | 56.52 | 56.16 | 56.19 | 74,280 | -0.54(-0.95%) |
Jun 11, 2012 | 56.27 | 56.83 | 56.27 | 56.73 | 73,304 | +0.26(+0.46%) |
Jun 08, 2012 | 56.96 | 57.05 | 56.31 | 56.47 | 90,243 | +0.05(+0.08%) |
Jun 07, 2012 | 56.26 | 56.49 | 56.09 | 56.43 | 112,439 | +0.11(+0.20%) |
Jun 06, 2012 | 56.95 | 56.95 | 56.27 | 56.31 | 152,474 | -0.68(-1.19%) |
Jun 05, 2012 | 57.25 | 57.27 | 56.96 | 56.99 | 144,701 | -0.53(-0.93%) |
Jun 04, 2012 | 57.42 | 57.66 | 57.19 | 57.52 | 211,782 | -0.35(-0.61%) |
Jun 01, 2012 | 57.40 | 58.02 | 57.31 | 57.87 | 380,535 | +0.82(+1.44%) |
May 31, 2012 | 56.83 | 57.36 | 56.75 | 57.05 | 126,364 | +0.49(+0.86%) |
May 30, 2012 | 56.43 | 56.65 | 56.42 | 56.56 | 78,315 | +0.79(+1.41%) |
May 29, 2012 | 55.92 | 56.03 | 55.77 | 55.78 | 129,499 | -0.18(-0.32%) |
May 25, 2012 | 55.84 | 55.96 | 55.73 | 55.96 | 38,867 | +0.24(+0.44%) |
May 24, 2012 | 55.81 | 55.81 | 55.60 | 55.71 | 25,452 | -0.11(-0.19%) |
May 23, 2012 | 55.98 | 56.19 | 55.82 | 55.82 | 97,819 | +0.20(+0.35%) |
May 22, 2012 | 55.65 | 55.69 | 55.44 | 55.62 | 183,829 | -0.45(-0.81%) |
May 21, 2012 | 56.06 | 56.25 | 55.91 | 56.08 | 81,533 | -0.03(-0.06%) |
May 18, 2012 | 55.96 | 56.43 | 55.77 | 56.11 | 76,353 | -0.21(-0.37%) |
May 17, 2012 | 55.72 | 56.31 | 55.70 | 56.31 | 200,967 | +0.39(+0.70%) |
May 16, 2012 | 55.43 | 55.98 | 55.37 | 55.92 | 179,961 | +0.10(+0.18%) |
May 15, 2012 | 55.68 | 55.86 | 55.59 | 55.82 | 323,404 | +0.26(+0.46%) |
May 14, 2012 | 55.54 | 55.67 | 55.38 | 55.56 | 203,393 | +0.41(+0.74%) |
May 11, 2012 | 55.06 | 55.16 | 54.92 | 55.16 | 44,377 | +0.27(+0.49%) |
May 10, 2012 | 54.70 | 54.90 | 54.53 | 54.89 | 75,684 | -0.06(-0.11%) |
May 09, 2012 | 55.19 | 55.22 | 54.79 | 54.95 | 85,925 | -0.01(-0.01%) |
May 08, 2012 | 54.91 | 55.14 | 54.91 | 54.95 | 99,165 | +0.11(+0.20%) |
May 07, 2012 | 54.89 | 54.92 | 54.79 | 54.85 | 58,939 | +0.11(+0.20%) |
May 04, 2012 | 54.57 | 54.77 | 54.55 | 54.74 | 47,255 | +0.30(+0.55%) |
May 03, 2012 | 54.33 | 54.50 | 54.29 | 54.44 | 35,529 | -0.00(-0.01%) |
May 02, 2012 | 54.45 | 54.51 | 54.33 | 54.44 | 39,573 | +0.13(+0.25%) |
May 01, 2012 | 54.57 | 54.63 | 54.16 | 54.31 | 133,574 | -0.06(-0.11%) |
Apr 30, 2012 | 54.46 | 54.50 | 54.32 | 54.37 | 48,109 | -0.02(-0.04%) |
Apr 27, 2012 | 54.26 | 54.40 | 54.18 | 54.39 | 33,666 | +0.11(+0.21%) |
Apr 26, 2012 | 54.36 | 54.36 | 54.12 | 54.28 | 49,839 | +0.32(+0.59%) |
Apr 25, 2012 | 53.95 | 54.20 | 53.73 | 53.96 | 58,563 | -0.20(-0.37%) |
Apr 24, 2012 | 54.14 | 54.20 | 54.05 | 54.16 | 519,116 | -0.03(-0.05%) |
Apr 23, 2012 | 54.45 | 54.60 | 54.17 | 54.19 | 347,999 | -0.08(-0.14%) |
Apr 20, 2012 | 54.06 | 54.29 | 53.93 | 54.27 | 28,601 | +0.07(+0.12%) |
Apr 19, 2012 | 54.18 | 54.27 | 54.16 | 54.20 | 47,915 | +0.11(+0.21%) |
Apr 18, 2012 | 54.16 | 54.18 | 54.04 | 54.09 | 32,724 | +0.08(+0.14%) |
Apr 17, 2012 | 53.95 | 54.05 | 53.86 | 54.01 | 42,559 | -0.02(-0.03%) |
Apr 16, 2012 | 54.06 | 54.27 | 53.94 | 54.03 | 85,963 | +0.04(+0.08%) |
Apr 13, 2012 | 53.71 | 54.05 | 53.71 | 53.99 | 98,214 | +0.59(+1.10%) |
Apr 12, 2012 | 53.61 | 53.63 | 53.35 | 53.40 | 102,289 | -0.18(-0.34%) |
Apr 11, 2012 | 53.48 | 53.74 | 53.46 | 53.58 | 38,034 | -0.31(-0.57%) |
Apr 10, 2012 | 53.81 | 54.08 | 53.69 | 53.89 | 103,856 | +0.38(+0.71%) |
Apr 09, 2012 | 53.63 | 53.75 | 53.48 | 53.51 | 91,735 | +0.72(+1.36%) |
Apr 05, 2012 | 52.84 | 52.84 | 52.61 | 52.79 | 38,588 | +0.29(+0.54%) |
Apr 04, 2012 | 52.39 | 52.50 | 52.25 | 52.50 | 54,803 | +0.38(+0.73%) |
Apr 03, 2012 | 52.92 | 53.01 | 52.07 | 52.12 | 66,062 | -0.64(-1.21%) |