Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 57.54 | 57.64 | 57.39 | 57.59 | 4,206,149 | +0.42(+0.74%) |
Jun 28, 2012 | 57.00 | 57.20 | 56.97 | 57.17 | 2,078,693 | -0.03(-0.05%) |
Jun 27, 2012 | 57.01 | 57.21 | 56.92 | 57.20 | 1,736,020 | +0.32(+0.56%) |
Jun 26, 2012 | 57.00 | 57.00 | 56.67 | 56.88 | 3,302,264 | -0.06(-0.10%) |
Jun 25, 2012 | 56.79 | 56.97 | 56.70 | 56.94 | 2,970,941 | -0.03(-0.05%) |
Jun 22, 2012 | 56.88 | 57.04 | 56.85 | 56.97 | 3,396,892 | +0.26(+0.45%) |
Jun 21, 2012 | 57.11 | 57.20 | 56.59 | 56.71 | 4,218,209 | -0.33(-0.58%) |
Jun 20, 2012 | 56.92 | 57.11 | 56.78 | 57.04 | 3,592,091 | +0.19(+0.33%) |
Jun 19, 2012 | 56.66 | 56.97 | 56.57 | 56.85 | 2,975,698 | +0.50(+0.88%) |
Jun 18, 2012 | 56.32 | 56.46 | 56.25 | 56.35 | 1,563,278 | -0.10(-0.18%) |
Jun 15, 2012 | 56.25 | 56.48 | 56.19 | 56.46 | 2,493,138 | +0.19(+0.34%) |
Jun 14, 2012 | 55.93 | 56.31 | 55.93 | 56.27 | 2,500,217 | +0.28(+0.50%) |
Jun 13, 2012 | 56.08 | 56.18 | 55.80 | 55.99 | 2,315,945 | -0.15(-0.26%) |
Jun 12, 2012 | 55.87 | 56.19 | 55.81 | 56.13 | 4,213,094 | +0.44(+0.79%) |
Jun 11, 2012 | 56.21 | 56.21 | 55.68 | 55.70 | 4,232,347 | -0.29(-0.52%) |
Jun 08, 2012 | 55.83 | 56.15 | 55.77 | 55.99 | 5,728,472 | +0.15(+0.26%) |
Jun 07, 2012 | 55.96 | 56.08 | 55.68 | 55.84 | 3,941,330 | +0.20(+0.37%) |
Jun 06, 2012 | 55.27 | 55.68 | 55.26 | 55.64 | 4,312,345 | +0.48(+0.87%) |
Jun 05, 2012 | 54.85 | 55.29 | 54.82 | 55.16 | 3,218,999 | +0.20(+0.37%) |
Jun 04, 2012 | 54.86 | 55.16 | 54.84 | 54.95 | 4,905,768 | +0.09(+0.16%) |
Jun 01, 2012 | 54.88 | 55.20 | 54.75 | 54.86 | 7,874,831 | -0.41(-0.75%) |
May 31, 2012 | 55.96 | 55.97 | 55.28 | 55.28 | 12,748,777 | -0.59(-1.06%) |
May 30, 2012 | 55.87 | 55.97 | 55.81 | 55.87 | 2,094,969 | -0.28(-0.49%) |
May 29, 2012 | 55.87 | 56.21 | 55.84 | 56.15 | 3,020,828 | +0.46(+0.83%) |
May 25, 2012 | 55.86 | 55.86 | 55.63 | 55.68 | 1,914,956 | -0.07(-0.13%) |
May 24, 2012 | 55.87 | 55.89 | 55.67 | 55.76 | 1,998,299 | +0.03(+0.05%) |
May 23, 2012 | 55.64 | 55.89 | 55.54 | 55.73 | 4,440,086 | -0.04(-0.08%) |
May 22, 2012 | 55.89 | 56.13 | 55.73 | 55.77 | 4,951,226 | -0.04(-0.08%) |
May 21, 2012 | 55.57 | 55.92 | 55.54 | 55.81 | 4,912,438 | +0.38(+0.68%) |
May 18, 2012 | 55.61 | 55.92 | 55.35 | 55.44 | 9,493,139 | +0.04(+0.08%) |
May 17, 2012 | 56.15 | 56.16 | 55.16 | 55.39 | 12,206,229 | -0.73(-1.29%) |
May 16, 2012 | 56.68 | 56.84 | 56.12 | 56.12 | 5,227,820 | -0.54(-0.95%) |
May 15, 2012 | 56.97 | 56.97 | 56.61 | 56.66 | 5,038,137 | -0.25(-0.43%) |
May 14, 2012 | 57.18 | 57.22 | 56.83 | 56.90 | 4,643,648 | -0.46(-0.81%) |
May 11, 2012 | 57.15 | 57.50 | 57.15 | 57.37 | 3,301,274 | +0.12(+0.20%) |
May 10, 2012 | 57.50 | 57.51 | 57.18 | 57.25 | 5,196,470 | +0.00(+0.00%) |
May 09, 2012 | 57.32 | 57.35 | 57.15 | 57.25 | 4,871,142 | -0.22(-0.38%) |
May 08, 2012 | 57.41 | 57.48 | 57.26 | 57.47 | 3,050,787 | +0.00(+0.00%) |
May 07, 2012 | 57.44 | 57.60 | 57.31 | 57.47 | 2,327,636 | +0.03(+0.06%) |
May 04, 2012 | 57.38 | 57.45 | 57.32 | 57.44 | 2,331,375 | +0.01(+0.02%) |
May 03, 2012 | 57.44 | 57.58 | 57.37 | 57.42 | 3,335,401 | -0.09(-0.15%) |
May 02, 2012 | 57.37 | 57.57 | 57.29 | 57.51 | 2,580,510 | +0.04(+0.08%) |
May 01, 2012 | 57.38 | 57.54 | 57.32 | 57.47 | 5,180,663 | +0.20(+0.35%) |
Apr 30, 2012 | 57.16 | 57.30 | 57.10 | 57.27 | 4,425,722 | +0.17(+0.30%) |
Apr 27, 2012 | 57.23 | 57.23 | 57.01 | 57.10 | 2,346,950 | -0.09(-0.15%) |
Apr 26, 2012 | 57.08 | 57.26 | 57.07 | 57.18 | 2,420,751 | +0.06(+0.10%) |
Apr 25, 2012 | 56.92 | 57.13 | 56.84 | 57.13 | 1,877,983 | +0.43(+0.76%) |
Apr 24, 2012 | 56.66 | 56.74 | 56.60 | 56.69 | 1,886,246 | +0.10(+0.18%) |
Apr 23, 2012 | 56.48 | 56.69 | 56.39 | 56.59 | 2,510,865 | -0.04(-0.08%) |
Apr 20, 2012 | 56.71 | 56.75 | 56.56 | 56.64 | 3,228,934 | +0.12(+0.20%) |
Apr 19, 2012 | 56.69 | 56.74 | 56.51 | 56.52 | 1,936,075 | -0.16(-0.28%) |
Apr 18, 2012 | 56.61 | 56.77 | 56.61 | 56.68 | 3,776,283 | -0.01(-0.01%) |
Apr 17, 2012 | 56.54 | 56.77 | 56.45 | 56.69 | 2,635,946 | +0.28(+0.50%) |
Apr 16, 2012 | 56.43 | 56.54 | 56.17 | 56.41 | 2,970,851 | +0.09(+0.15%) |
Apr 13, 2012 | 56.49 | 56.54 | 56.26 | 56.32 | 2,930,241 | -0.19(-0.33%) |
Apr 12, 2012 | 56.20 | 56.54 | 56.16 | 56.51 | 2,761,800 | +0.40(+0.72%) |
Apr 11, 2012 | 56.05 | 56.20 | 55.87 | 56.10 | 4,099,065 | +0.33(+0.59%) |
Apr 10, 2012 | 55.97 | 56.15 | 55.70 | 55.77 | 5,545,174 | -0.20(-0.36%) |
Apr 09, 2012 | 56.12 | 56.15 | 55.93 | 55.97 | 6,939,129 | -0.20(-0.36%) |
Apr 05, 2012 | 56.42 | 56.45 | 56.17 | 56.17 | 3,396,770 | -0.27(-0.49%) |
Apr 04, 2012 | 56.45 | 56.55 | 56.33 | 56.45 | 3,548,244 | -0.07(-0.13%) |
Apr 03, 2012 | 56.59 | 56.72 | 56.49 | 56.52 | 3,333,889 | -0.01(-0.03%) |