Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 53.61 | 54.22 | 53.32 | 54.22 | 13,717,154 | +1.10(+2.08%) |
Jun 28, 2012 | 52.82 | 53.15 | 52.48 | 53.11 | 11,030,965 | -0.23(-0.42%) |
Jun 27, 2012 | 53.34 | 53.46 | 53.08 | 53.34 | 11,313,036 | +0.01(+0.01%) |
Jun 26, 2012 | 53.25 | 53.60 | 53.08 | 53.33 | 13,902,940 | +0.31(+0.59%) |
Jun 25, 2012 | 52.15 | 53.06 | 52.15 | 53.02 | 15,189,094 | +0.68(+1.31%) |
Jun 22, 2012 | 52.95 | 53.15 | 52.25 | 52.34 | 14,666,939 | -0.31(-0.59%) |
Jun 21, 2012 | 53.26 | 53.39 | 52.63 | 52.65 | 12,657,850 | -0.64(-1.20%) |
Jun 20, 2012 | 52.77 | 53.30 | 52.71 | 53.29 | 11,560,690 | +0.55(+1.05%) |
Jun 19, 2012 | 52.95 | 53.08 | 52.65 | 52.73 | 10,166,380 | -0.24(-0.46%) |
Jun 18, 2012 | 52.47 | 53.10 | 52.44 | 52.97 | 9,713,095 | +0.29(+0.55%) |
Jun 15, 2012 | 52.92 | 52.93 | 52.56 | 52.69 | 16,396,878 | +0.09(+0.18%) |
Jun 14, 2012 | 52.18 | 52.72 | 52.17 | 52.59 | 12,851,976 | +0.44(+0.83%) |
Jun 13, 2012 | 52.56 | 52.69 | 52.07 | 52.16 | 13,822,063 | -0.51(-0.96%) |
Jun 12, 2012 | 52.62 | 52.76 | 52.34 | 52.66 | 11,557,441 | +0.15(+0.28%) |
Jun 11, 2012 | 53.18 | 53.25 | 52.47 | 52.52 | 13,490,605 | -0.54(-1.01%) |
Jun 08, 2012 | 51.47 | 53.06 | 51.39 | 53.05 | 23,162,454 | +1.83(+3.57%) |
Jun 07, 2012 | 51.39 | 51.39 | 51.15 | 51.22 | 16,134,387 | -0.05(-0.09%) |
Jun 06, 2012 | 51.01 | 51.30 | 50.91 | 51.27 | 13,948,066 | +0.33(+0.66%) |
Jun 05, 2012 | 51.12 | 51.25 | 50.88 | 50.94 | 12,011,594 | -0.38(-0.74%) |
Jun 04, 2012 | 51.25 | 51.43 | 50.86 | 51.32 | 17,844,174 | +0.34(+0.67%) |
Jun 01, 2012 | 50.88 | 51.23 | 50.65 | 50.98 | 19,676,434 | -0.21(-0.41%) |
May 31, 2012 | 50.86 | 51.84 | 50.84 | 51.19 | 21,561,924 | +0.30(+0.58%) |
May 30, 2012 | 50.87 | 51.29 | 50.80 | 50.89 | 12,832,906 | -0.19(-0.37%) |
May 29, 2012 | 50.86 | 51.14 | 50.71 | 51.08 | 12,906,451 | +0.29(+0.57%) |
May 25, 2012 | 50.44 | 50.94 | 50.39 | 50.79 | 13,091,646 | +0.19(+0.37%) |
May 24, 2012 | 50.32 | 50.69 | 50.13 | 50.60 | 14,534,164 | +0.38(+0.76%) |
May 23, 2012 | 49.30 | 50.31 | 49.22 | 50.22 | 20,165,178 | +0.66(+1.33%) |
May 22, 2012 | 48.98 | 49.73 | 48.91 | 49.56 | 15,526,368 | +0.54(+1.09%) |
May 21, 2012 | 48.51 | 49.07 | 48.32 | 49.02 | 14,337,466 | +0.47(+0.98%) |
May 18, 2012 | 48.11 | 48.70 | 48.03 | 48.55 | 21,386,150 | +0.58(+1.22%) |
May 17, 2012 | 47.70 | 48.60 | 47.63 | 47.97 | 37,669,816 | +1.94(+4.21%) |
May 16, 2012 | 46.29 | 46.40 | 46.00 | 46.03 | 13,936,684 | -0.12(-0.27%) |
May 15, 2012 | 45.84 | 46.39 | 45.84 | 46.15 | 13,580,930 | +0.22(+0.47%) |
May 14, 2012 | 45.95 | 46.31 | 45.82 | 45.94 | 7,973,858 | -0.27(-0.59%) |
May 11, 2012 | 45.94 | 46.39 | 45.73 | 46.21 | 9,610,277 | +0.18(+0.39%) |
May 10, 2012 | 46.15 | 46.36 | 45.95 | 46.03 | 9,938,634 | +0.12(+0.27%) |
May 09, 2012 | 45.48 | 46.07 | 45.31 | 45.91 | 14,334,509 | +0.29(+0.64%) |
May 08, 2012 | 45.62 | 45.86 | 45.29 | 45.61 | 13,272,653 | -0.11(-0.24%) |
May 07, 2012 | 45.23 | 45.85 | 45.23 | 45.72 | 11,209,020 | +0.38(+0.83%) |
May 04, 2012 | 45.47 | 45.71 | 45.32 | 45.34 | 9,002,645 | -0.22(-0.49%) |
May 03, 2012 | 45.73 | 45.73 | 45.43 | 45.57 | 8,902,653 | -0.02(-0.03%) |
May 02, 2012 | 45.54 | 45.82 | 45.43 | 45.58 | 9,512,408 | -0.05(-0.10%) |
May 01, 2012 | 45.50 | 45.78 | 45.17 | 45.63 | 12,837,041 | +0.12(+0.27%) |
Apr 30, 2012 | 45.43 | 45.57 | 45.21 | 45.50 | 9,687,108 | -0.09(-0.20%) |
Apr 27, 2012 | 45.71 | 45.93 | 45.53 | 45.60 | 11,031,965 | +0.06(+0.14%) |
Apr 26, 2012 | 44.48 | 45.91 | 44.47 | 45.53 | 32,487,170 | +1.23(+2.77%) |
Apr 25, 2012 | 44.73 | 45.13 | 44.17 | 44.31 | 36,264,652 | -0.32(-0.71%) |
Apr 24, 2012 | 45.77 | 45.84 | 44.53 | 44.62 | 38,960,248 | -1.37(-2.97%) |
Apr 23, 2012 | 45.69 | 46.53 | 45.67 | 45.99 | 49,165,368 | -2.25(-4.66%) |
Apr 20, 2012 | 47.66 | 48.27 | 47.63 | 48.24 | 11,648,552 | +0.54(+1.13%) |
Apr 19, 2012 | 47.86 | 47.93 | 47.48 | 47.70 | 8,248,211 | -0.24(-0.50%) |
Apr 18, 2012 | 47.54 | 48.08 | 47.54 | 47.94 | 10,301,692 | +0.15(+0.31%) |
Apr 17, 2012 | 47.20 | 47.85 | 47.19 | 47.79 | 13,821,161 | +1.00(+2.13%) |
Apr 16, 2012 | 46.30 | 46.97 | 46.25 | 46.79 | 8,861,140 | +0.63(+1.36%) |
Apr 13, 2012 | 46.35 | 46.51 | 46.15 | 46.17 | 8,668,776 | -0.29(-0.62%) |
Apr 12, 2012 | 46.19 | 46.50 | 46.01 | 46.45 | 9,522,999 | +0.26(+0.57%) |
Apr 11, 2012 | 46.57 | 46.57 | 46.08 | 46.19 | 10,030,315 | -0.10(-0.22%) |
Apr 10, 2012 | 46.37 | 46.65 | 46.00 | 46.29 | 12,367,709 | -0.15(-0.33%) |
Apr 09, 2012 | 46.52 | 46.61 | 46.41 | 46.45 | 8,844,423 | -0.42(-0.89%) |
Apr 05, 2012 | 46.50 | 46.88 | 46.40 | 46.86 | 8,452,084 | +0.32(+0.68%) |
Apr 04, 2012 | 46.76 | 46.80 | 46.36 | 46.55 | 14,048,740 | -0.30(-0.64%) |
Apr 03, 2012 | 47.23 | 47.43 | 46.53 | 46.85 | 14,473,949 | -0.55(-1.16%) |