Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 53.44 | 54.37 | 53.34 | 54.37 | 6,988,442 | +1.14(+2.14%) |
Jun 28, 2012 | 52.85 | 53.34 | 52.38 | 53.23 | 3,639,510 | +0.22(+0.42%) |
Jun 27, 2012 | 52.67 | 53.10 | 52.67 | 53.01 | 2,814,193 | +0.30(+0.56%) |
Jun 26, 2012 | 52.76 | 52.96 | 52.20 | 52.71 | 3,346,356 | -0.06(-0.10%) |
Jun 25, 2012 | 53.18 | 53.24 | 52.53 | 52.76 | 3,704,964 | -0.88(-1.63%) |
Jun 22, 2012 | 53.34 | 53.80 | 53.01 | 53.64 | 5,558,583 | +0.42(+0.79%) |
Jun 21, 2012 | 54.18 | 54.25 | 53.16 | 53.22 | 5,373,972 | -0.74(-1.37%) |
Jun 20, 2012 | 54.05 | 54.16 | 53.50 | 53.96 | 3,734,245 | +0.01(+0.01%) |
Jun 19, 2012 | 53.60 | 54.19 | 53.60 | 53.95 | 4,077,428 | +0.26(+0.48%) |
Jun 18, 2012 | 53.43 | 53.92 | 53.20 | 53.70 | 4,467,033 | +0.18(+0.34%) |
Jun 15, 2012 | 53.83 | 53.88 | 53.27 | 53.52 | 6,636,528 | +0.11(+0.21%) |
Jun 14, 2012 | 52.77 | 53.72 | 52.69 | 53.41 | 5,350,674 | +0.76(+1.44%) |
Jun 13, 2012 | 52.52 | 53.02 | 52.27 | 52.65 | 3,329,776 | +0.06(+0.10%) |
Jun 12, 2012 | 52.56 | 52.67 | 52.08 | 52.59 | 4,950,041 | +0.25(+0.47%) |
Jun 11, 2012 | 53.16 | 53.23 | 52.26 | 52.34 | 3,356,286 | -0.55(-1.04%) |
Jun 08, 2012 | 52.06 | 52.91 | 52.06 | 52.89 | 5,161,921 | +0.80(+1.54%) |
Jun 07, 2012 | 52.09 | 52.53 | 51.94 | 52.09 | 5,790,541 | +0.34(+0.65%) |
Jun 06, 2012 | 50.42 | 51.76 | 50.42 | 51.76 | 5,918,568 | +1.50(+2.99%) |
Jun 05, 2012 | 50.18 | 50.42 | 49.80 | 50.25 | 4,001,997 | -0.13(-0.26%) |
Jun 04, 2012 | 50.64 | 50.78 | 50.09 | 50.38 | 5,222,623 | -0.18(-0.36%) |
Jun 01, 2012 | 51.08 | 51.22 | 50.48 | 50.56 | 6,974,514 | -1.17(-2.26%) |
May 31, 2012 | 51.52 | 51.95 | 50.81 | 51.73 | 6,771,961 | +0.23(+0.44%) |
May 30, 2012 | 51.89 | 52.09 | 51.44 | 51.50 | 4,549,927 | -0.62(-1.19%) |
May 29, 2012 | 52.04 | 52.51 | 51.85 | 52.12 | 3,394,741 | +0.39(+0.76%) |
May 25, 2012 | 52.23 | 52.23 | 51.58 | 51.73 | 2,895,416 | -0.17(-0.32%) |
May 24, 2012 | 51.92 | 52.30 | 51.47 | 51.89 | 5,225,546 | +0.12(+0.24%) |
May 23, 2012 | 51.27 | 51.91 | 50.78 | 51.77 | 6,454,687 | +0.17(+0.32%) |
May 22, 2012 | 51.49 | 51.98 | 51.28 | 51.60 | 5,305,811 | +0.08(+0.16%) |
May 21, 2012 | 51.28 | 51.65 | 51.10 | 51.52 | 5,202,480 | +0.42(+0.82%) |
May 18, 2012 | 51.88 | 52.00 | 50.98 | 51.10 | 7,224,290 | -0.54(-1.04%) |
May 17, 2012 | 52.42 | 52.55 | 51.62 | 51.64 | 4,489,901 | -0.77(-1.46%) |
May 16, 2012 | 52.69 | 53.11 | 52.39 | 52.40 | 4,415,279 | -0.11(-0.21%) |
May 15, 2012 | 52.47 | 53.00 | 52.36 | 52.52 | 4,378,086 | -0.09(-0.17%) |
May 14, 2012 | 52.42 | 53.05 | 52.23 | 52.60 | 3,809,565 | -0.15(-0.29%) |
May 11, 2012 | 52.72 | 53.21 | 52.66 | 52.76 | 3,664,941 | -0.12(-0.24%) |
May 10, 2012 | 53.47 | 53.65 | 52.80 | 52.88 | 4,324,286 | +0.02(+0.04%) |
May 09, 2012 | 52.89 | 53.15 | 52.56 | 52.86 | 5,816,856 | -0.35(-0.66%) |
May 08, 2012 | 53.12 | 53.40 | 53.04 | 53.21 | 9,433,631 | -0.10(-0.18%) |
May 07, 2012 | 53.00 | 53.70 | 52.92 | 53.31 | 4,311,127 | +0.05(+0.09%) |
May 04, 2012 | 53.37 | 53.61 | 52.92 | 53.26 | 5,825,562 | -0.23(-0.44%) |
May 03, 2012 | 53.77 | 53.88 | 53.48 | 53.49 | 4,415,598 | -0.24(-0.45%) |
May 02, 2012 | 53.63 | 53.87 | 53.48 | 53.73 | 6,170,388 | -0.03(-0.06%) |
May 01, 2012 | 53.54 | 54.07 | 53.42 | 53.76 | 4,836,460 | +0.23(+0.42%) |
Apr 30, 2012 | 53.61 | 53.96 | 53.37 | 53.54 | 3,510,525 | -0.21(-0.38%) |
Apr 27, 2012 | 53.72 | 54.12 | 53.42 | 53.74 | 5,133,624 | +0.13(+0.24%) |
Apr 26, 2012 | 53.16 | 53.64 | 52.46 | 53.61 | 11,851,964 | -0.96(-1.76%) |
Apr 25, 2012 | 54.77 | 54.87 | 54.43 | 54.57 | 4,842,940 | +0.13(+0.24%) |
Apr 24, 2012 | 54.33 | 54.91 | 54.24 | 54.44 | 4,195,736 | +0.29(+0.54%) |
Apr 23, 2012 | 54.85 | 54.85 | 53.76 | 54.15 | 6,288,939 | -0.85(-1.54%) |
Apr 20, 2012 | 54.81 | 55.18 | 54.33 | 55.00 | 6,153,212 | +0.28(+0.51%) |
Apr 19, 2012 | 55.21 | 55.25 | 54.41 | 54.72 | 5,066,940 | -0.43(-0.78%) |
Apr 18, 2012 | 54.88 | 55.48 | 54.77 | 55.15 | 5,395,062 | +0.13(+0.24%) |
Apr 17, 2012 | 54.70 | 55.26 | 54.66 | 55.02 | 5,169,174 | +0.51(+0.93%) |
Apr 16, 2012 | 54.66 | 54.73 | 54.20 | 54.51 | 4,688,432 | +0.00(+0.00%) |
Apr 13, 2012 | 54.33 | 54.61 | 53.87 | 54.51 | 5,757,610 | +0.10(+0.18%) |
Apr 12, 2012 | 54.09 | 54.55 | 53.95 | 54.42 | 5,861,450 | +0.43(+0.80%) |
Apr 11, 2012 | 54.08 | 54.46 | 53.94 | 53.98 | 5,835,606 | +0.32(+0.59%) |
Apr 10, 2012 | 54.08 | 54.16 | 53.46 | 53.67 | 6,168,937 | -0.59(-1.09%) |
Apr 09, 2012 | 54.37 | 54.52 | 54.09 | 54.26 | 3,482,623 | -0.68(-1.23%) |
Apr 05, 2012 | 54.47 | 54.98 | 54.35 | 54.94 | 3,487,020 | +0.22(+0.40%) |
Apr 04, 2012 | 54.94 | 55.06 | 54.56 | 54.72 | 3,837,838 | -0.45(-0.82%) |
Apr 03, 2012 | 55.35 | 55.35 | 54.77 | 55.17 | 4,301,250 | -0.10(-0.19%) |