Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 53.93 | 54.58 | 53.84 | 54.58 | 47,831 | +1.74(+3.29%) |
Jun 28, 2012 | 52.53 | 52.85 | 52.21 | 52.84 | 24,821 | +0.01(+0.02%) |
Jun 27, 2012 | 52.47 | 52.94 | 52.47 | 52.84 | 42,479 | +0.56(+1.07%) |
Jun 26, 2012 | 52.17 | 52.42 | 51.77 | 52.28 | 22,385 | +0.12(+0.24%) |
Jun 25, 2012 | 52.59 | 52.59 | 51.92 | 52.15 | 40,952 | -0.99(-1.87%) |
Jun 22, 2012 | 53.20 | 53.25 | 52.84 | 53.15 | 19,104 | +0.20(+0.37%) |
Jun 21, 2012 | 54.16 | 54.23 | 52.93 | 52.95 | 87,733 | -1.16(-2.15%) |
Jun 20, 2012 | 54.19 | 54.42 | 53.83 | 54.11 | 50,168 | -0.32(-0.59%) |
Jun 19, 2012 | 53.85 | 54.69 | 53.85 | 54.43 | 101,199 | +0.84(+1.56%) |
Jun 18, 2012 | 53.15 | 53.79 | 53.15 | 53.60 | 253,314 | +0.16(+0.29%) |
Jun 15, 2012 | 53.18 | 53.44 | 53.13 | 53.44 | 70,321 | +0.43(+0.80%) |
Jun 14, 2012 | 52.59 | 53.14 | 52.40 | 53.02 | 38,192 | +0.46(+0.87%) |
Jun 13, 2012 | 52.96 | 53.12 | 52.33 | 52.56 | 40,035 | -0.54(-1.02%) |
Jun 12, 2012 | 52.46 | 53.15 | 52.27 | 53.10 | 27,997 | +0.84(+1.60%) |
Jun 11, 2012 | 53.66 | 53.66 | 52.26 | 52.26 | 29,027 | -0.80(-1.51%) |
Jun 08, 2012 | 52.36 | 53.11 | 52.28 | 53.06 | 33,661 | +0.40(+0.76%) |
Jun 07, 2012 | 53.22 | 53.48 | 52.58 | 52.66 | 40,724 | +0.22(+0.43%) |
Jun 06, 2012 | 51.52 | 52.44 | 51.52 | 52.44 | 42,416 | +1.38(+2.71%) |
Jun 05, 2012 | 50.70 | 51.10 | 50.60 | 51.05 | 56,038 | +0.23(+0.45%) |
Jun 04, 2012 | 51.42 | 51.50 | 50.41 | 50.83 | 137,297 | -0.57(-1.10%) |
Jun 01, 2012 | 51.72 | 52.15 | 51.39 | 51.39 | 121,843 | -1.64(-3.09%) |
May 31, 2012 | 53.13 | 53.35 | 52.41 | 53.03 | 38,881 | -0.15(-0.28%) |
May 30, 2012 | 53.56 | 53.56 | 53.08 | 53.18 | 50,867 | -0.91(-1.68%) |
May 29, 2012 | 53.87 | 54.22 | 53.79 | 54.09 | 29,188 | +0.73(+1.37%) |
May 25, 2012 | 53.65 | 53.78 | 53.26 | 53.36 | 31,438 | -0.26(-0.49%) |
May 24, 2012 | 53.64 | 53.84 | 53.10 | 53.62 | 50,900 | +0.00(+0.00%) |
May 23, 2012 | 52.80 | 53.70 | 52.38 | 53.62 | 82,291 | +0.32(+0.60%) |
May 22, 2012 | 53.29 | 53.73 | 53.01 | 53.30 | 41,830 | +0.14(+0.26%) |
May 21, 2012 | 52.19 | 53.21 | 52.19 | 53.16 | 30,486 | +1.23(+2.37%) |
May 18, 2012 | 52.37 | 52.70 | 51.83 | 51.93 | 46,473 | -0.30(-0.58%) |
May 17, 2012 | 53.57 | 53.61 | 52.23 | 52.24 | 69,439 | -1.33(-2.48%) |
May 16, 2012 | 54.01 | 54.34 | 53.56 | 53.57 | 88,425 | -0.06(-0.11%) |
May 15, 2012 | 53.99 | 54.20 | 53.51 | 53.62 | 157,615 | -0.29(-0.53%) |
May 14, 2012 | 54.10 | 54.34 | 53.70 | 53.91 | 42,173 | -0.71(-1.31%) |
May 11, 2012 | 54.27 | 55.08 | 54.27 | 54.62 | 34,447 | -0.02(-0.05%) |
May 10, 2012 | 54.93 | 55.16 | 54.57 | 54.65 | 42,592 | +0.07(+0.14%) |
May 09, 2012 | 54.68 | 54.99 | 54.17 | 54.57 | 75,641 | -0.69(-1.25%) |
May 08, 2012 | 55.04 | 55.30 | 54.43 | 55.26 | 50,716 | -0.13(-0.24%) |
May 07, 2012 | 55.12 | 55.58 | 55.12 | 55.40 | 26,290 | -0.04(-0.07%) |
May 04, 2012 | 56.07 | 56.07 | 55.35 | 55.44 | 37,387 | -0.86(-1.53%) |
May 03, 2012 | 56.84 | 56.90 | 56.17 | 56.30 | 18,249 | -0.52(-0.91%) |
May 02, 2012 | 56.35 | 56.85 | 56.27 | 56.81 | 39,849 | +0.07(+0.13%) |
May 01, 2012 | 56.51 | 57.22 | 56.17 | 56.74 | 82,665 | +0.20(+0.35%) |
Apr 30, 2012 | 56.90 | 56.90 | 56.35 | 56.54 | 79,609 | -0.52(-0.92%) |
Apr 27, 2012 | 56.85 | 57.20 | 56.56 | 57.07 | 38,270 | +0.44(+0.78%) |
Apr 26, 2012 | 56.22 | 56.70 | 56.14 | 56.62 | 89,704 | +0.31(+0.55%) |
Apr 25, 2012 | 56.57 | 56.67 | 56.18 | 56.31 | 46,732 | +0.30(+0.53%) |
Apr 24, 2012 | 55.58 | 56.10 | 55.57 | 56.02 | 33,464 | +0.62(+1.11%) |
Apr 23, 2012 | 55.41 | 55.41 | 54.93 | 55.40 | 35,549 | -0.65(-1.16%) |
Apr 20, 2012 | 55.88 | 56.32 | 55.88 | 56.05 | 32,392 | +0.46(+0.83%) |
Apr 19, 2012 | 56.17 | 56.27 | 55.29 | 55.59 | 99,941 | -0.55(-0.98%) |
Apr 18, 2012 | 56.12 | 56.33 | 56.03 | 56.14 | 22,448 | -0.19(-0.33%) |
Apr 17, 2012 | 55.94 | 56.56 | 55.74 | 56.33 | 140,981 | +0.87(+1.57%) |
Apr 16, 2012 | 55.71 | 55.86 | 55.23 | 55.46 | 49,528 | +0.16(+0.30%) |
Apr 13, 2012 | 55.86 | 55.86 | 55.29 | 55.30 | 28,416 | -0.75(-1.35%) |
Apr 12, 2012 | 54.98 | 56.11 | 54.92 | 56.05 | 52,104 | +1.16(+2.12%) |
Apr 11, 2012 | 54.89 | 55.05 | 54.68 | 54.89 | 65,414 | +0.62(+1.15%) |
Apr 10, 2012 | 55.35 | 55.35 | 54.12 | 54.26 | 65,238 | -1.17(-2.12%) |
Apr 09, 2012 | 55.46 | 55.62 | 55.25 | 55.44 | 43,512 | -0.94(-1.66%) |
Apr 05, 2012 | 56.35 | 56.66 | 56.31 | 56.37 | 49,299 | -0.26(-0.46%) |
Apr 04, 2012 | 56.50 | 56.67 | 56.32 | 56.63 | 57,340 | -0.44(-0.78%) |
Apr 03, 2012 | 57.35 | 57.43 | 56.78 | 57.08 | 99,966 | -0.31(-0.54%) |