Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 58.26 | 58.49 | 57.77 | 58.48 | 2,702,261 | +1.44(+2.53%) |
Jun 28, 2012 | 56.27 | 57.07 | 55.92 | 57.04 | 1,526,314 | +0.39(+0.68%) |
Jun 27, 2012 | 56.41 | 56.76 | 56.02 | 56.65 | 1,275,528 | +0.43(+0.77%) |
Jun 26, 2012 | 55.99 | 56.49 | 55.80 | 56.22 | 2,027,171 | +0.42(+0.75%) |
Jun 25, 2012 | 56.26 | 56.43 | 55.73 | 55.80 | 1,749,609 | -1.22(-2.14%) |
Jun 22, 2012 | 56.49 | 57.30 | 56.43 | 57.02 | 1,925,398 | +0.69(+1.22%) |
Jun 21, 2012 | 57.90 | 58.08 | 56.29 | 56.33 | 1,670,881 | -1.25(-2.16%) |
Jun 20, 2012 | 57.74 | 58.09 | 57.30 | 57.58 | 1,463,562 | -0.08(-0.14%) |
Jun 19, 2012 | 57.30 | 57.76 | 57.17 | 57.66 | 1,640,192 | +0.65(+1.13%) |
Jun 18, 2012 | 57.13 | 57.50 | 56.74 | 57.01 | 1,083,874 | -0.38(-0.66%) |
Jun 15, 2012 | 57.58 | 57.68 | 57.09 | 57.39 | 2,197,281 | +0.11(+0.19%) |
Jun 14, 2012 | 56.37 | 57.48 | 56.35 | 57.28 | 1,872,017 | +1.09(+1.94%) |
Jun 13, 2012 | 56.59 | 56.78 | 56.03 | 56.19 | 1,235,964 | -0.68(-1.19%) |
Jun 12, 2012 | 56.39 | 56.90 | 56.26 | 56.87 | 1,494,934 | +0.58(+1.02%) |
Jun 11, 2012 | 57.86 | 57.86 | 56.25 | 56.29 | 1,571,802 | -1.18(-2.05%) |
Jun 08, 2012 | 57.00 | 57.47 | 56.57 | 57.47 | 1,486,872 | +0.24(+0.41%) |
Jun 07, 2012 | 57.72 | 57.97 | 57.09 | 57.23 | 2,351,387 | +0.17(+0.30%) |
Jun 06, 2012 | 55.95 | 57.06 | 55.73 | 57.06 | 2,821,710 | +1.57(+2.83%) |
Jun 05, 2012 | 55.11 | 55.77 | 54.84 | 55.49 | 2,004,020 | +0.27(+0.49%) |
Jun 04, 2012 | 55.47 | 55.58 | 55.06 | 55.22 | 1,635,332 | -0.17(-0.31%) |
Jun 01, 2012 | 56.30 | 56.64 | 55.39 | 55.39 | 2,276,541 | -1.66(-2.92%) |
May 31, 2012 | 56.79 | 57.44 | 56.37 | 57.06 | 2,388,843 | +0.31(+0.54%) |
May 30, 2012 | 57.56 | 57.56 | 56.70 | 56.75 | 1,794,516 | -1.18(-2.03%) |
May 29, 2012 | 57.92 | 58.12 | 57.52 | 57.93 | 1,587,877 | +0.20(+0.34%) |
May 25, 2012 | 57.70 | 58.29 | 57.64 | 57.73 | 1,745,949 | -0.05(-0.08%) |
May 24, 2012 | 57.62 | 57.82 | 57.00 | 57.78 | 1,392,020 | +0.29(+0.51%) |
May 23, 2012 | 56.96 | 57.63 | 56.36 | 57.49 | 2,251,077 | +0.27(+0.47%) |
May 22, 2012 | 57.52 | 57.97 | 56.99 | 57.22 | 2,682,603 | -0.15(-0.26%) |
May 21, 2012 | 57.04 | 57.63 | 56.78 | 57.37 | 2,335,188 | +0.55(+0.97%) |
May 18, 2012 | 58.57 | 58.57 | 56.66 | 56.81 | 2,900,059 | -1.10(-1.91%) |
May 17, 2012 | 59.35 | 59.40 | 57.91 | 57.92 | 2,204,879 | -1.45(-2.44%) |
May 16, 2012 | 59.80 | 60.16 | 59.24 | 59.37 | 2,215,549 | -0.32(-0.53%) |
May 15, 2012 | 59.42 | 60.00 | 59.31 | 59.69 | 2,213,517 | +0.14(+0.24%) |
May 14, 2012 | 59.60 | 59.91 | 59.38 | 59.54 | 1,995,679 | -0.62(-1.04%) |
May 11, 2012 | 59.45 | 60.32 | 59.20 | 60.17 | 1,879,180 | +0.24(+0.41%) |
May 10, 2012 | 59.78 | 60.32 | 59.57 | 59.92 | 1,593,312 | +0.54(+0.92%) |
May 09, 2012 | 58.03 | 59.83 | 57.97 | 59.38 | 2,394,598 | -0.43(-0.73%) |
May 08, 2012 | 59.87 | 60.29 | 59.35 | 59.81 | 1,991,621 | -0.50(-0.82%) |
May 07, 2012 | 59.90 | 60.36 | 59.09 | 60.31 | 1,713,267 | +0.01(+0.01%) |
May 04, 2012 | 60.64 | 60.86 | 60.06 | 60.30 | 1,783,185 | -0.44(-0.73%) |
May 03, 2012 | 61.02 | 61.07 | 60.49 | 60.74 | 1,839,138 | +0.13(+0.22%) |
May 02, 2012 | 60.36 | 60.73 | 60.06 | 60.61 | 1,483,486 | +0.06(+0.09%) |
May 01, 2012 | 60.40 | 60.98 | 60.25 | 60.55 | 2,378,869 | +0.62(+1.04%) |
Apr 30, 2012 | 60.19 | 60.47 | 59.77 | 59.93 | 1,744,592 | -0.31(-0.51%) |
Apr 27, 2012 | 60.89 | 60.89 | 59.88 | 60.24 | 1,649,146 | -0.47(-0.78%) |
Apr 26, 2012 | 59.47 | 60.77 | 59.43 | 60.71 | 2,115,304 | +0.80(+1.33%) |
Apr 25, 2012 | 59.64 | 60.00 | 58.56 | 59.91 | 3,288,653 | +0.56(+0.94%) |
Apr 24, 2012 | 58.83 | 59.56 | 58.61 | 59.35 | 2,495,422 | +0.58(+0.99%) |
Apr 23, 2012 | 58.93 | 59.04 | 58.64 | 58.77 | 2,101,326 | -0.63(-1.06%) |
Apr 20, 2012 | 59.07 | 59.54 | 59.04 | 59.40 | 3,721,660 | +0.36(+0.61%) |
Apr 19, 2012 | 57.33 | 59.16 | 57.33 | 59.04 | 3,966,649 | +1.96(+3.44%) |
Apr 18, 2012 | 57.21 | 57.34 | 56.89 | 57.07 | 2,108,699 | -0.48(-0.84%) |
Apr 17, 2012 | 57.48 | 57.65 | 56.98 | 57.56 | 1,621,598 | +0.41(+0.72%) |
Apr 16, 2012 | 56.58 | 57.33 | 56.54 | 57.15 | 1,693,037 | +0.69(+1.23%) |
Apr 13, 2012 | 57.46 | 57.56 | 56.45 | 56.45 | 1,840,665 | -1.15(-2.00%) |
Apr 12, 2012 | 56.87 | 57.61 | 56.57 | 57.60 | 1,530,301 | +0.72(+1.26%) |
Apr 11, 2012 | 57.06 | 57.06 | 56.36 | 56.89 | 1,492,179 | +0.43(+0.77%) |
Apr 10, 2012 | 56.91 | 57.02 | 56.33 | 56.45 | 2,477,315 | -0.54(-0.95%) |
Apr 09, 2012 | 57.15 | 57.23 | 56.78 | 57.00 | 1,399,920 | -0.73(-1.27%) |
Apr 05, 2012 | 57.67 | 58.01 | 57.54 | 57.73 | 995,592 | -0.20(-0.34%) |
Apr 04, 2012 | 57.45 | 58.17 | 57.41 | 57.93 | 1,657,405 | -0.07(-0.12%) |
Apr 03, 2012 | 58.37 | 58.64 | 57.58 | 58.00 | 2,452,643 | -0.54(-0.92%) |