Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 60.14 | 60.14 | 59.00 | 59.21 | 71,651 | +0.21(+0.35%) |
Jun 28, 2012 | 57.70 | 59.04 | 57.31 | 59.00 | 129,042 | +0.86(+1.47%) |
Jun 27, 2012 | 57.57 | 58.76 | 57.57 | 58.14 | 39,142 | +0.77(+1.35%) |
Jun 26, 2012 | 57.03 | 57.56 | 56.71 | 57.37 | 33,746 | +0.44(+0.77%) |
Jun 25, 2012 | 57.29 | 57.67 | 56.88 | 56.93 | 51,726 | -1.08(-1.87%) |
Jun 22, 2012 | 57.51 | 58.17 | 57.33 | 58.01 | 286,038 | +0.95(+1.66%) |
Jun 21, 2012 | 58.41 | 58.45 | 57.07 | 57.07 | 12,691 | -1.25(-2.14%) |
Jun 20, 2012 | 58.31 | 58.69 | 58.10 | 58.31 | 14,436 | -0.15(-0.25%) |
Jun 19, 2012 | 58.16 | 58.71 | 58.05 | 58.46 | 62,505 | +0.64(+1.11%) |
Jun 18, 2012 | 57.26 | 57.87 | 57.26 | 57.82 | 24,288 | +0.28(+0.48%) |
Jun 15, 2012 | 57.24 | 57.76 | 57.24 | 57.54 | 37,700 | +0.26(+0.46%) |
Jun 14, 2012 | 56.48 | 57.44 | 56.48 | 57.28 | 30,797 | +0.91(+1.61%) |
Jun 13, 2012 | 56.54 | 56.92 | 56.25 | 56.37 | 14,125 | -0.25(-0.43%) |
Jun 12, 2012 | 55.95 | 56.68 | 55.77 | 56.61 | 21,847 | +0.56(+1.01%) |
Jun 11, 2012 | 56.87 | 56.87 | 55.89 | 56.05 | 12,233 | -0.78(-1.38%) |
Jun 08, 2012 | 55.84 | 57.02 | 55.84 | 56.83 | 22,816 | +0.93(+1.66%) |
Jun 07, 2012 | 56.70 | 56.70 | 55.83 | 55.90 | 17,254 | -0.45(-0.79%) |
Jun 06, 2012 | 55.43 | 56.39 | 55.43 | 56.35 | 9,862 | +1.16(+2.11%) |
Jun 05, 2012 | 53.99 | 55.26 | 53.99 | 55.19 | 16,961 | +0.94(+1.73%) |
Jun 04, 2012 | 54.41 | 54.55 | 53.97 | 54.25 | 92,953 | -0.01(-0.02%) |
Jun 01, 2012 | 54.39 | 54.92 | 54.25 | 54.26 | 27,050 | -1.20(-2.17%) |
May 31, 2012 | 55.88 | 55.88 | 55.10 | 55.46 | 18,168 | -0.42(-0.75%) |
May 30, 2012 | 56.15 | 56.30 | 55.74 | 55.88 | 25,996 | -0.76(-1.35%) |
May 29, 2012 | 56.33 | 56.71 | 56.14 | 56.64 | 20,189 | +0.61(+1.09%) |
May 25, 2012 | 55.64 | 56.26 | 55.61 | 56.03 | 33,420 | +0.41(+0.74%) |
May 24, 2012 | 55.19 | 55.99 | 55.10 | 55.62 | 72,379 | +0.48(+0.87%) |
May 23, 2012 | 54.78 | 55.29 | 54.34 | 55.14 | 91,201 | -0.03(-0.05%) |
May 22, 2012 | 55.37 | 55.99 | 54.98 | 55.17 | 18,333 | -0.14(-0.25%) |
May 21, 2012 | 54.25 | 55.33 | 53.71 | 55.30 | 22,877 | +1.25(+2.31%) |
May 18, 2012 | 55.09 | 55.09 | 53.95 | 54.06 | 32,629 | -0.84(-1.52%) |
May 17, 2012 | 55.47 | 55.74 | 54.88 | 54.89 | 32,416 | -0.57(-1.03%) |
May 16, 2012 | 55.97 | 56.01 | 55.47 | 55.47 | 46,607 | -0.31(-0.55%) |
May 15, 2012 | 55.99 | 56.32 | 55.69 | 55.78 | 52,602 | -0.30(-0.54%) |
May 14, 2012 | 55.98 | 56.46 | 55.62 | 56.08 | 71,627 | -0.42(-0.74%) |
May 11, 2012 | 56.55 | 57.11 | 56.46 | 56.50 | 424,538 | -0.10(-0.18%) |
May 10, 2012 | 56.98 | 57.02 | 56.49 | 56.60 | 40,811 | +0.01(+0.02%) |
May 09, 2012 | 56.82 | 57.13 | 56.36 | 56.59 | 186,466 | -0.78(-1.36%) |
May 08, 2012 | 56.72 | 57.45 | 56.25 | 57.37 | 243,997 | +0.35(+0.61%) |
May 07, 2012 | 56.61 | 57.25 | 56.45 | 57.02 | 450,714 | +0.15(+0.26%) |
May 04, 2012 | 57.71 | 57.71 | 56.79 | 56.88 | 86,841 | -1.02(-1.76%) |
May 03, 2012 | 58.81 | 58.81 | 57.61 | 57.90 | 56,476 | -1.12(-1.90%) |
May 02, 2012 | 58.78 | 59.39 | 58.78 | 59.02 | 11,466 | -0.01(-0.02%) |
May 01, 2012 | 58.26 | 59.36 | 58.26 | 59.02 | 63,123 | +0.68(+1.17%) |
Apr 30, 2012 | 58.91 | 58.91 | 58.04 | 58.34 | 119,433 | -0.85(-1.43%) |
Apr 27, 2012 | 59.80 | 59.80 | 59.07 | 59.19 | 146,942 | -0.55(-0.91%) |
Apr 26, 2012 | 59.29 | 59.88 | 58.91 | 59.73 | 52,497 | -0.61(-1.01%) |
Apr 25, 2012 | 60.80 | 61.00 | 60.29 | 60.34 | 36,060 | +0.20(+0.33%) |
Apr 24, 2012 | 59.83 | 60.30 | 59.71 | 60.14 | 121,974 | -0.09(-0.15%) |
Apr 23, 2012 | 60.41 | 60.41 | 59.82 | 60.23 | 45,393 | -0.67(-1.11%) |
Apr 20, 2012 | 61.17 | 61.38 | 60.84 | 60.91 | 31,082 | -0.03(-0.04%) |
Apr 19, 2012 | 60.30 | 61.15 | 60.26 | 60.93 | 921,390 | +0.60(+1.00%) |
Apr 18, 2012 | 60.25 | 60.44 | 60.12 | 60.33 | 50,127 | +0.02(+0.03%) |
Apr 17, 2012 | 59.40 | 60.44 | 59.40 | 60.32 | 35,959 | +1.29(+2.19%) |
Apr 16, 2012 | 59.74 | 59.74 | 59.02 | 59.02 | 116,843 | -0.45(-0.75%) |
Apr 13, 2012 | 60.02 | 60.02 | 59.35 | 59.47 | 64,150 | -0.66(-1.09%) |
Apr 12, 2012 | 59.24 | 60.24 | 59.24 | 60.13 | 76,011 | +0.90(+1.52%) |
Apr 11, 2012 | 59.13 | 59.49 | 59.07 | 59.22 | 112,934 | +0.55(+0.95%) |
Apr 10, 2012 | 59.56 | 59.64 | 58.55 | 58.67 | 98,949 | -0.98(-1.65%) |
Apr 09, 2012 | 60.40 | 60.40 | 59.63 | 59.65 | 99,894 | -1.56(-2.56%) |
Apr 05, 2012 | 61.08 | 61.30 | 60.88 | 61.22 | 76,709 | +0.05(+0.07%) |
Apr 04, 2012 | 61.44 | 61.44 | 60.99 | 61.17 | 97,353 | -0.61(-0.99%) |
Apr 03, 2012 | 61.67 | 61.89 | 61.41 | 61.78 | 54,120 | +0.36(+0.59%) |