Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 48.32 | 49.59 | 48.17 | 49.59 | 2,161,578 | +2.11(+4.44%) |
Jun 28, 2012 | 49.18 | 49.30 | 46.94 | 47.48 | 2,020,167 | -1.88(-3.81%) |
Jun 27, 2012 | 49.37 | 49.74 | 49.04 | 49.36 | 829,419 | +0.29(+0.59%) |
Jun 26, 2012 | 48.97 | 49.49 | 48.57 | 49.07 | 1,209,233 | +0.22(+0.45%) |
Jun 25, 2012 | 48.86 | 48.98 | 48.25 | 48.85 | 1,706,746 | -0.62(-1.25%) |
Jun 22, 2012 | 49.28 | 49.89 | 49.00 | 49.47 | 1,258,227 | +0.31(+0.63%) |
Jun 21, 2012 | 50.33 | 50.66 | 49.09 | 49.16 | 1,837,888 | -1.39(-2.75%) |
Jun 20, 2012 | 48.83 | 51.06 | 48.36 | 50.55 | 4,162,471 | +1.91(+3.93%) |
Jun 19, 2012 | 49.32 | 49.41 | 48.06 | 48.64 | 4,495,560 | -0.52(-1.06%) |
Jun 18, 2012 | 50.49 | 50.50 | 48.99 | 49.16 | 4,796,297 | -1.23(-2.44%) |
Jun 15, 2012 | 51.30 | 51.34 | 50.04 | 50.39 | 3,741,097 | -0.83(-1.62%) |
Jun 14, 2012 | 51.54 | 51.61 | 50.70 | 51.22 | 2,358,988 | -0.59(-1.14%) |
Jun 13, 2012 | 53.55 | 53.55 | 51.59 | 51.81 | 2,254,484 | -1.83(-3.41%) |
Jun 12, 2012 | 53.60 | 54.03 | 53.18 | 53.64 | 1,144,388 | +0.33(+0.62%) |
Jun 11, 2012 | 53.83 | 54.15 | 53.15 | 53.31 | 1,394,593 | -0.36(-0.67%) |
Jun 08, 2012 | 53.41 | 53.80 | 53.33 | 53.67 | 1,155,077 | -0.11(-0.20%) |
Jun 07, 2012 | 53.75 | 54.05 | 53.17 | 53.78 | 2,457,236 | +0.55(+1.03%) |
Jun 06, 2012 | 52.11 | 53.30 | 51.74 | 53.23 | 2,405,632 | +1.31(+2.52%) |
Jun 05, 2012 | 50.77 | 51.99 | 50.77 | 51.92 | 2,090,572 | +0.75(+1.47%) |
Jun 04, 2012 | 50.53 | 51.22 | 50.42 | 51.17 | 2,518,508 | +0.71(+1.41%) |
Jun 01, 2012 | 51.09 | 51.48 | 50.15 | 50.46 | 2,392,538 | -0.78(-1.52%) |
May 31, 2012 | 51.33 | 51.70 | 50.55 | 51.24 | 2,643,669 | -0.26(-0.50%) |
May 30, 2012 | 51.95 | 52.37 | 51.37 | 51.50 | 1,817,397 | -1.09(-2.07%) |
May 29, 2012 | 52.88 | 52.96 | 52.19 | 52.59 | 2,027,961 | +0.33(+0.63%) |
May 25, 2012 | 52.44 | 52.76 | 51.93 | 52.26 | 1,769,138 | -0.04(-0.08%) |
May 24, 2012 | 54.54 | 54.64 | 52.16 | 52.30 | 3,089,302 | -2.24(-4.11%) |
May 23, 2012 | 53.76 | 54.69 | 53.12 | 54.54 | 1,186,417 | +0.13(+0.24%) |
May 22, 2012 | 54.09 | 55.12 | 53.92 | 54.41 | 1,739,719 | +0.32(+0.59%) |
May 21, 2012 | 52.63 | 54.34 | 52.07 | 54.09 | 2,255,727 | +1.00(+1.88%) |
May 18, 2012 | 53.86 | 53.89 | 52.52 | 53.09 | 2,610,480 | -0.49(-0.91%) |
May 17, 2012 | 53.62 | 54.05 | 53.49 | 53.58 | 2,493,358 | -0.21(-0.39%) |
May 16, 2012 | 53.88 | 54.41 | 53.31 | 53.79 | 2,436,105 | +0.37(+0.69%) |
May 15, 2012 | 52.69 | 54.10 | 52.54 | 53.42 | 2,749,030 | +0.68(+1.29%) |
May 14, 2012 | 52.90 | 53.42 | 52.55 | 52.74 | 2,004,608 | -0.74(-1.38%) |
May 11, 2012 | 53.45 | 54.34 | 53.39 | 53.48 | 2,013,981 | -0.13(-0.24%) |
May 10, 2012 | 56.03 | 56.31 | 53.48 | 53.61 | 2,875,494 | -2.34(-4.18%) |
May 09, 2012 | 54.77 | 56.05 | 54.75 | 55.95 | 2,353,282 | +0.55(+0.99%) |
May 08, 2012 | 55.20 | 55.52 | 54.16 | 55.40 | 2,218,344 | -0.06(-0.11%) |
May 07, 2012 | 55.11 | 55.65 | 54.51 | 55.46 | 1,931,983 | +0.29(+0.53%) |
May 04, 2012 | 56.45 | 56.54 | 55.15 | 55.17 | 2,407,067 | -1.66(-2.92%) |
May 03, 2012 | 58.33 | 58.57 | 56.74 | 56.83 | 2,484,735 | -1.70(-2.90%) |
May 02, 2012 | 57.72 | 58.90 | 57.72 | 58.53 | 1,735,183 | +0.32(+0.55%) |
May 01, 2012 | 57.92 | 58.52 | 57.75 | 58.21 | 1,565,210 | +0.09(+0.15%) |
Apr 30, 2012 | 59.05 | 59.19 | 57.64 | 58.12 | 2,290,711 | -0.87(-1.47%) |
Apr 27, 2012 | 58.73 | 59.55 | 58.59 | 58.99 | 2,538,705 | +0.28(+0.48%) |
Apr 26, 2012 | 59.71 | 60.14 | 58.59 | 58.71 | 2,212,606 | -1.16(-1.94%) |
Apr 25, 2012 | 60.21 | 60.68 | 59.63 | 59.87 | 2,459,334 | +0.07(+0.12%) |
Apr 24, 2012 | 60.77 | 60.91 | 57.90 | 59.80 | 4,842,636 | -0.96(-1.58%) |
Apr 23, 2012 | 59.23 | 61.22 | 56.58 | 60.76 | 9,369,748 | -3.29(-5.14%) |
Apr 20, 2012 | 64.54 | 64.96 | 63.84 | 64.05 | 1,794,191 | +0.19(+0.30%) |
Apr 19, 2012 | 64.12 | 65.00 | 63.77 | 63.86 | 1,559,490 | -0.14(-0.22%) |
Apr 18, 2012 | 63.91 | 64.36 | 63.66 | 64.00 | 1,486,145 | -0.33(-0.51%) |
Apr 17, 2012 | 63.40 | 64.54 | 63.04 | 64.33 | 1,330,005 | +1.40(+2.22%) |
Apr 16, 2012 | 62.57 | 63.08 | 62.06 | 62.93 | 1,511,131 | +0.45(+0.72%) |
Apr 13, 2012 | 62.21 | 62.95 | 62.04 | 62.48 | 1,054,803 | -0.03(-0.05%) |
Apr 12, 2012 | 62.57 | 62.89 | 62.24 | 62.51 | 1,003,348 | +0.05(+0.08%) |
Apr 11, 2012 | 62.08 | 63.52 | 61.85 | 62.46 | 2,013,701 | +0.80(+1.30%) |
Apr 10, 2012 | 61.99 | 62.40 | 61.24 | 61.66 | 1,753,555 | -0.11(-0.18%) |
Apr 09, 2012 | 62.13 | 62.47 | 61.55 | 61.77 | 1,754,330 | -1.31(-2.08%) |
Apr 05, 2012 | 62.69 | 63.51 | 62.56 | 63.08 | 1,027,046 | +0.01(+0.02%) |
Apr 04, 2012 | 64.14 | 64.29 | 62.99 | 63.07 | 1,276,718 | -1.42(-2.20%) |
Apr 03, 2012 | 64.46 | 64.77 | 64.05 | 64.49 | 1,015,458 | -0.03(-0.05%) |