Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 54.04 | 54.04 | 53.40 | 53.65 | 94,908 | +0.28(+0.52%) |
Jun 28, 2012 | 53.14 | 53.38 | 52.78 | 53.37 | 55,155 | +0.15(+0.27%) |
Jun 27, 2012 | 52.82 | 53.29 | 52.82 | 53.23 | 60,552 | +0.56(+1.06%) |
Jun 26, 2012 | 52.56 | 52.77 | 52.39 | 52.67 | 79,030 | +0.16(+0.30%) |
Jun 25, 2012 | 52.41 | 52.57 | 52.24 | 52.51 | 93,222 | -0.18(-0.35%) |
Jun 22, 2012 | 52.77 | 52.77 | 52.55 | 52.69 | 70,468 | +0.12(+0.23%) |
Jun 21, 2012 | 53.27 | 53.45 | 52.54 | 52.57 | 110,795 | -0.58(-1.08%) |
Jun 20, 2012 | 53.69 | 53.69 | 52.96 | 53.15 | 133,989 | -0.56(-1.03%) |
Jun 19, 2012 | 53.78 | 54.01 | 53.60 | 53.70 | 138,227 | -0.03(-0.06%) |
Jun 18, 2012 | 53.32 | 53.76 | 53.32 | 53.74 | 731,054 | +0.21(+0.39%) |
Jun 15, 2012 | 53.37 | 53.59 | 53.24 | 53.53 | 141,224 | +0.22(+0.41%) |
Jun 14, 2012 | 52.94 | 53.37 | 52.94 | 53.31 | 49,648 | +0.46(+0.87%) |
Jun 13, 2012 | 52.82 | 53.12 | 52.59 | 52.85 | 46,411 | -0.05(-0.09%) |
Jun 12, 2012 | 52.82 | 52.95 | 52.46 | 52.90 | 133,663 | +0.05(+0.09%) |
Jun 11, 2012 | 53.27 | 53.41 | 52.82 | 52.85 | 134,473 | -0.15(-0.28%) |
Jun 08, 2012 | 52.83 | 53.00 | 52.56 | 53.00 | 92,528 | +0.18(+0.35%) |
Jun 07, 2012 | 52.85 | 52.99 | 52.71 | 52.82 | 76,487 | +0.35(+0.67%) |
Jun 06, 2012 | 52.03 | 52.46 | 51.90 | 52.46 | 88,750 | +0.64(+1.23%) |
Jun 05, 2012 | 51.49 | 51.99 | 51.45 | 51.83 | 194,043 | +0.27(+0.53%) |
Jun 04, 2012 | 51.50 | 51.58 | 51.36 | 51.56 | 131,902 | +0.12(+0.24%) |
Jun 01, 2012 | 51.12 | 51.70 | 51.12 | 51.43 | 101,095 | -0.22(-0.42%) |
May 31, 2012 | 51.22 | 51.91 | 51.20 | 51.65 | 77,878 | +0.33(+0.63%) |
May 30, 2012 | 51.44 | 51.84 | 51.26 | 51.33 | 71,619 | -0.39(-0.76%) |
May 29, 2012 | 51.75 | 51.75 | 51.44 | 51.72 | 72,521 | +0.24(+0.47%) |
May 25, 2012 | 51.38 | 51.66 | 51.38 | 51.47 | 44,659 | +0.11(+0.21%) |
May 24, 2012 | 51.05 | 51.58 | 51.01 | 51.37 | 50,367 | +0.29(+0.57%) |
May 23, 2012 | 51.10 | 51.43 | 50.84 | 51.08 | 62,818 | -0.32(-0.63%) |
May 22, 2012 | 51.26 | 51.51 | 51.22 | 51.40 | 58,539 | +0.28(+0.56%) |
May 21, 2012 | 50.98 | 51.13 | 50.78 | 51.12 | 92,119 | +0.13(+0.25%) |
May 18, 2012 | 51.22 | 51.41 | 50.90 | 50.99 | 65,125 | -0.11(-0.21%) |
May 17, 2012 | 51.43 | 51.52 | 51.09 | 51.10 | 59,707 | -0.32(-0.63%) |
May 16, 2012 | 51.56 | 51.57 | 51.32 | 51.42 | 94,169 | +0.05(+0.09%) |
May 15, 2012 | 51.66 | 51.74 | 51.25 | 51.37 | 103,451 | -0.30(-0.59%) |
May 14, 2012 | 51.57 | 51.88 | 51.41 | 51.68 | 172,215 | -0.15(-0.29%) |
May 11, 2012 | 51.67 | 52.08 | 51.67 | 51.83 | 48,517 | +0.04(+0.08%) |
May 10, 2012 | 51.50 | 51.96 | 51.50 | 51.78 | 77,135 | +0.47(+0.92%) |
May 09, 2012 | 51.06 | 51.53 | 50.92 | 51.31 | 123,700 | -0.03(-0.05%) |
May 08, 2012 | 51.05 | 51.36 | 51.01 | 51.34 | 157,726 | +0.17(+0.33%) |
May 07, 2012 | 51.22 | 51.24 | 51.01 | 51.17 | 48,069 | -0.13(-0.25%) |
May 04, 2012 | 51.18 | 51.54 | 51.15 | 51.30 | 66,333 | +0.03(+0.07%) |
May 03, 2012 | 51.45 | 51.73 | 51.20 | 51.26 | 64,273 | -0.22(-0.43%) |
May 02, 2012 | 51.60 | 51.60 | 51.39 | 51.49 | 77,086 | -0.29(-0.56%) |
May 01, 2012 | 51.52 | 51.96 | 51.43 | 51.78 | 120,776 | +0.22(+0.42%) |
Apr 30, 2012 | 51.49 | 51.60 | 51.29 | 51.56 | 67,968 | +0.08(+0.16%) |
Apr 27, 2012 | 51.28 | 51.52 | 51.23 | 51.48 | 46,046 | +0.22(+0.42%) |
Apr 26, 2012 | 50.93 | 51.33 | 50.87 | 51.26 | 45,618 | +0.33(+0.64%) |
Apr 25, 2012 | 50.73 | 51.02 | 50.70 | 50.94 | 87,087 | +0.29(+0.57%) |
Apr 24, 2012 | 50.38 | 50.68 | 50.28 | 50.65 | 60,424 | +0.41(+0.81%) |
Apr 23, 2012 | 50.29 | 50.29 | 50.05 | 50.24 | 71,225 | -0.30(-0.60%) |
Apr 20, 2012 | 50.09 | 50.62 | 50.05 | 50.55 | 119,991 | +0.51(+1.02%) |
Apr 19, 2012 | 50.15 | 50.23 | 49.88 | 50.04 | 62,427 | -0.16(-0.31%) |
Apr 18, 2012 | 50.21 | 50.39 | 50.09 | 50.20 | 57,740 | -0.15(-0.30%) |
Apr 17, 2012 | 50.28 | 50.37 | 49.80 | 50.34 | 134,819 | +0.39(+0.77%) |
Apr 16, 2012 | 49.60 | 50.11 | 49.60 | 49.96 | 97,117 | +0.42(+0.85%) |
Apr 13, 2012 | 49.63 | 49.98 | 49.53 | 49.54 | 61,259 | -0.19(-0.38%) |
Apr 12, 2012 | 49.51 | 49.74 | 49.35 | 49.73 | 79,263 | +0.21(+0.43%) |
Apr 11, 2012 | 49.67 | 49.80 | 49.44 | 49.51 | 55,121 | +0.07(+0.14%) |
Apr 10, 2012 | 49.94 | 49.94 | 49.34 | 49.44 | 144,780 | -0.66(-1.32%) |
Apr 09, 2012 | 49.95 | 50.21 | 49.95 | 50.10 | 104,183 | -0.31(-0.61%) |
Apr 05, 2012 | 50.66 | 50.66 | 50.24 | 50.41 | 74,060 | -0.41(-0.80%) |
Apr 04, 2012 | 50.64 | 50.89 | 50.59 | 50.82 | 44,977 | -0.12(-0.24%) |
Apr 03, 2012 | 50.91 | 50.95 | 50.60 | 50.94 | 93,967 | +0.03(+0.05%) |