Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 58.89 | 58.98 | 58.82 | 58.97 | 342,017 | -0.11(-0.19%) |
Jun 28, 2012 | 59.07 | 59.11 | 59.02 | 59.08 | 281,516 | +0.12(+0.21%) |
Jun 27, 2012 | 59.01 | 59.01 | 58.88 | 58.96 | 260,328 | +0.02(+0.04%) |
Jun 26, 2012 | 58.96 | 59.01 | 58.90 | 58.94 | 290,675 | -0.13(-0.22%) |
Jun 25, 2012 | 59.05 | 59.11 | 59.01 | 59.07 | 446,592 | +0.09(+0.15%) |
Jun 22, 2012 | 58.96 | 59.00 | 58.90 | 58.98 | 374,434 | -0.06(-0.09%) |
Jun 21, 2012 | 59.05 | 59.15 | 58.97 | 59.03 | 320,036 | +0.11(+0.19%) |
Jun 20, 2012 | 58.83 | 58.96 | 58.73 | 58.92 | 266,219 | +0.03(+0.06%) |
Jun 19, 2012 | 58.95 | 58.95 | 58.78 | 58.89 | 293,337 | -0.05(-0.08%) |
Jun 18, 2012 | 58.91 | 58.93 | 58.80 | 58.93 | 181,878 | +0.04(+0.07%) |
Jun 15, 2012 | 58.82 | 58.89 | 58.78 | 58.89 | 186,846 | +0.25(+0.42%) |
Jun 14, 2012 | 58.71 | 58.71 | 58.58 | 58.64 | 198,735 | -0.03(-0.05%) |
Jun 13, 2012 | 58.54 | 58.69 | 58.48 | 58.67 | 257,484 | +0.10(+0.17%) |
Jun 12, 2012 | 58.66 | 58.66 | 58.55 | 58.58 | 242,802 | -0.18(-0.31%) |
Jun 11, 2012 | 58.69 | 58.81 | 58.64 | 58.76 | 216,156 | +0.12(+0.20%) |
Jun 08, 2012 | 58.74 | 58.80 | 58.60 | 58.64 | 218,507 | +0.12(+0.21%) |
Jun 07, 2012 | 58.48 | 58.56 | 58.45 | 58.51 | 205,611 | +0.08(+0.14%) |
Jun 06, 2012 | 58.48 | 58.55 | 58.31 | 58.43 | 416,013 | -0.09(-0.16%) |
Jun 05, 2012 | 58.49 | 58.60 | 58.44 | 58.53 | 308,813 | -0.10(-0.18%) |
Jun 04, 2012 | 58.76 | 58.76 | 58.58 | 58.63 | 331,898 | -0.20(-0.34%) |
Jun 01, 2012 | 58.71 | 58.86 | 58.62 | 58.83 | 329,054 | +0.12(+0.21%) |
May 31, 2012 | 58.68 | 58.77 | 58.58 | 58.71 | 331,769 | -0.01(-0.01%) |
May 30, 2012 | 58.62 | 58.73 | 58.58 | 58.71 | 323,273 | +0.31(+0.53%) |
May 29, 2012 | 58.49 | 58.55 | 58.40 | 58.40 | 136,728 | -0.05(-0.08%) |
May 25, 2012 | 58.37 | 58.47 | 58.31 | 58.45 | 254,202 | +0.18(+0.31%) |
May 24, 2012 | 58.26 | 58.30 | 58.20 | 58.27 | 487,733 | -0.02(-0.04%) |
May 23, 2012 | 58.29 | 58.37 | 58.24 | 58.29 | 179,201 | +0.01(+0.02%) |
May 22, 2012 | 58.19 | 58.28 | 58.14 | 58.28 | 251,502 | +0.02(+0.04%) |
May 21, 2012 | 58.31 | 58.33 | 58.24 | 58.26 | 262,332 | -0.17(-0.28%) |
May 18, 2012 | 58.47 | 58.53 | 58.31 | 58.42 | 270,372 | -0.07(-0.12%) |
May 17, 2012 | 58.51 | 58.67 | 58.48 | 58.49 | 373,359 | -0.25(-0.42%) |
May 16, 2012 | 58.67 | 58.80 | 58.62 | 58.74 | 248,031 | -0.11(-0.19%) |
May 15, 2012 | 58.91 | 58.91 | 58.77 | 58.85 | 327,687 | -0.08(-0.14%) |
May 14, 2012 | 58.93 | 58.96 | 58.82 | 58.93 | 327,811 | +0.05(+0.08%) |
May 11, 2012 | 58.85 | 58.92 | 58.80 | 58.89 | 390,061 | +0.15(+0.26%) |
May 10, 2012 | 58.74 | 58.75 | 58.58 | 58.73 | 380,198 | -0.07(-0.12%) |
May 09, 2012 | 59.00 | 59.00 | 58.76 | 58.80 | 804,578 | -0.06(-0.09%) |
May 08, 2012 | 58.91 | 58.99 | 58.83 | 58.86 | 360,731 | -0.05(-0.08%) |
May 07, 2012 | 58.91 | 58.93 | 58.84 | 58.91 | 203,469 | -0.02(-0.04%) |
May 04, 2012 | 58.89 | 58.95 | 58.80 | 58.93 | 711,202 | +0.12(+0.21%) |
May 03, 2012 | 58.71 | 58.82 | 58.70 | 58.80 | 250,002 | +0.03(+0.05%) |
May 02, 2012 | 58.71 | 58.78 | 58.68 | 58.78 | 272,701 | +0.11(+0.19%) |
May 01, 2012 | 58.82 | 58.82 | 58.55 | 58.66 | 405,329 | +0.03(+0.05%) |
Apr 30, 2012 | 58.64 | 58.68 | 58.55 | 58.64 | 255,181 | -0.16(-0.27%) |
Apr 27, 2012 | 58.67 | 58.80 | 58.65 | 58.80 | 213,659 | +0.10(+0.17%) |
Apr 26, 2012 | 58.63 | 58.75 | 58.59 | 58.70 | 289,710 | +0.17(+0.28%) |
Apr 25, 2012 | 58.52 | 58.59 | 58.41 | 58.53 | 297,757 | +0.01(+0.01%) |
Apr 24, 2012 | 58.55 | 58.58 | 58.51 | 58.53 | 221,559 | -0.02(-0.04%) |
Apr 23, 2012 | 58.62 | 58.62 | 58.52 | 58.55 | 203,066 | -0.02(-0.04%) |
Apr 20, 2012 | 58.51 | 58.57 | 58.43 | 58.57 | 223,790 | +0.02(+0.04%) |
Apr 19, 2012 | 58.55 | 58.57 | 58.49 | 58.55 | 240,622 | +0.07(+0.12%) |
Apr 18, 2012 | 58.48 | 58.51 | 58.42 | 58.48 | 211,035 | +0.06(+0.09%) |
Apr 17, 2012 | 58.40 | 58.43 | 58.32 | 58.42 | 393,762 | -0.06(-0.11%) |
Apr 16, 2012 | 58.51 | 58.59 | 58.44 | 58.49 | 302,326 | +0.00(+0.00%) |
Apr 13, 2012 | 58.44 | 58.53 | 58.38 | 58.49 | 310,709 | +0.17(+0.28%) |
Apr 12, 2012 | 58.37 | 58.37 | 58.28 | 58.32 | 267,618 | -0.03(-0.06%) |
Apr 11, 2012 | 58.33 | 58.35 | 58.17 | 58.35 | 223,001 | -0.08(-0.13%) |
Apr 10, 2012 | 58.41 | 58.44 | 58.28 | 58.43 | 272,434 | +0.10(+0.18%) |
Apr 09, 2012 | 58.37 | 58.37 | 58.19 | 58.33 | 203,515 | +0.29(+0.50%) |
Apr 05, 2012 | 58.04 | 58.06 | 57.88 | 58.04 | 1,094,764 | +0.07(+0.12%) |
Apr 04, 2012 | 57.81 | 57.97 | 57.79 | 57.97 | 306,924 | +0.28(+0.48%) |
Apr 03, 2012 | 58.01 | 58.11 | 57.63 | 57.69 | 184,644 | -0.21(-0.36%) |