Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 57.80 | 58.12 | 57.76 | 57.96 | 14,623 | -0.87(-1.49%) |
Jun 28, 2012 | 58.86 | 59.00 | 58.82 | 58.84 | 7,584 | +0.31(+0.52%) |
Jun 27, 2012 | 58.68 | 58.68 | 58.52 | 58.53 | 20,439 | +0.07(+0.13%) |
Jun 26, 2012 | 58.51 | 58.74 | 58.40 | 58.46 | 13,710 | -0.25(-0.42%) |
Jun 25, 2012 | 58.57 | 58.82 | 58.57 | 58.71 | 11,014 | +0.60(+1.03%) |
Jun 22, 2012 | 58.41 | 58.41 | 58.10 | 58.11 | 37,307 | -0.57(-0.96%) |
Jun 21, 2012 | 58.40 | 58.86 | 58.40 | 58.68 | 27,482 | +0.17(+0.29%) |
Jun 20, 2012 | 58.32 | 58.50 | 57.76 | 58.50 | 35,122 | +0.17(+0.30%) |
Jun 19, 2012 | 61.44 | 61.44 | 58.23 | 58.33 | 14,781 | -0.49(-0.83%) |
Jun 18, 2012 | 59.05 | 59.05 | 58.61 | 58.82 | 4,942 | +0.14(+0.24%) |
Jun 15, 2012 | 58.82 | 58.82 | 58.56 | 58.68 | 4,677 | +0.38(+0.65%) |
Jun 14, 2012 | 58.50 | 58.50 | 58.15 | 58.30 | 5,433 | -0.20(-0.34%) |
Jun 13, 2012 | 58.12 | 58.53 | 57.68 | 58.50 | 26,288 | +0.51(+0.88%) |
Jun 12, 2012 | 58.17 | 58.29 | 57.95 | 57.99 | 11,643 | -0.43(-0.74%) |
Jun 11, 2012 | 58.00 | 58.57 | 57.94 | 58.42 | 25,503 | +0.26(+0.45%) |
Jun 08, 2012 | 58.84 | 58.85 | 57.98 | 58.16 | 27,051 | +0.07(+0.12%) |
Jun 07, 2012 | 57.88 | 58.21 | 57.79 | 58.08 | 82,372 | +0.06(+0.10%) |
Jun 06, 2012 | 59.15 | 59.15 | 58.02 | 58.02 | 25,354 | -1.20(-2.02%) |
Jun 05, 2012 | 59.54 | 59.54 | 59.10 | 59.22 | 47,231 | -0.66(-1.10%) |
Jun 04, 2012 | 59.85 | 60.07 | 59.61 | 59.88 | 64,233 | -0.24(-0.40%) |
Jun 01, 2012 | 60.22 | 60.22 | 59.46 | 60.12 | 54,271 | +1.13(+1.92%) |
May 31, 2012 | 58.72 | 59.42 | 58.67 | 58.99 | 27,598 | +0.44(+0.74%) |
May 30, 2012 | 58.20 | 58.56 | 58.20 | 58.55 | 8,398 | +1.14(+1.99%) |
May 29, 2012 | 57.43 | 57.57 | 57.25 | 57.41 | 45,908 | -0.03(-0.05%) |
May 25, 2012 | 57.54 | 57.54 | 57.40 | 57.44 | 6,754 | +0.22(+0.39%) |
May 24, 2012 | 57.42 | 57.42 | 57.15 | 57.22 | 12,227 | -0.27(-0.48%) |
May 23, 2012 | 57.61 | 57.87 | 57.49 | 57.49 | 10,534 | +0.41(+0.72%) |
May 22, 2012 | 57.15 | 57.15 | 56.89 | 57.08 | 16,714 | -0.55(-0.95%) |
May 21, 2012 | 57.72 | 57.84 | 57.50 | 57.63 | 35,732 | -0.14(-0.25%) |
May 18, 2012 | 57.39 | 57.84 | 57.30 | 57.77 | 40,882 | -0.01(-0.01%) |
May 17, 2012 | 56.94 | 57.80 | 56.94 | 57.78 | 57,522 | +0.85(+1.49%) |
May 16, 2012 | 56.48 | 56.94 | 56.41 | 56.93 | 27,488 | +0.30(+0.53%) |
May 15, 2012 | 56.56 | 56.67 | 56.38 | 56.63 | 21,678 | +0.16(+0.29%) |
May 14, 2012 | 56.56 | 56.63 | 56.29 | 56.47 | 33,164 | +0.56(+1.01%) |
May 11, 2012 | 55.93 | 55.93 | 55.69 | 55.90 | 5,154 | +0.46(+0.82%) |
May 10, 2012 | 55.30 | 55.51 | 55.09 | 55.45 | 8,062 | -0.11(-0.20%) |
May 09, 2012 | 55.90 | 55.90 | 55.54 | 55.56 | 20,389 | -0.05(-0.09%) |
May 08, 2012 | 55.53 | 55.79 | 55.53 | 55.61 | 55,563 | +0.27(+0.48%) |
May 07, 2012 | 55.42 | 55.42 | 55.27 | 55.34 | 412,935 | +0.04(+0.07%) |
May 04, 2012 | 55.05 | 55.30 | 55.03 | 55.30 | 15,604 | +0.41(+0.74%) |
May 03, 2012 | 54.68 | 54.91 | 54.64 | 54.90 | 4,942 | -0.03(-0.06%) |
May 02, 2012 | 54.88 | 54.94 | 54.76 | 54.93 | 6,878 | +0.42(+0.77%) |
May 01, 2012 | 55.03 | 55.03 | 54.30 | 54.51 | 5,871 | -0.29(-0.54%) |
Apr 30, 2012 | 54.91 | 55.01 | 54.80 | 54.80 | 1,875 | -0.17(-0.31%) |
Apr 27, 2012 | 54.87 | 54.99 | 54.82 | 54.97 | 3,100 | +0.09(+0.16%) |
Apr 26, 2012 | 55.02 | 55.02 | 54.73 | 54.88 | 8,094 | +0.24(+0.44%) |
Apr 25, 2012 | 54.59 | 54.77 | 54.52 | 54.64 | 12,384 | -0.20(-0.36%) |
Apr 24, 2012 | 55.00 | 55.06 | 54.84 | 54.84 | 29,275 | -0.35(-0.64%) |
Apr 23, 2012 | 55.27 | 55.34 | 55.15 | 55.19 | 9,705 | +0.34(+0.63%) |
Apr 20, 2012 | 54.66 | 54.85 | 54.59 | 54.85 | 9,541 | -0.04(-0.07%) |
Apr 19, 2012 | 54.94 | 54.97 | 54.86 | 54.88 | 2,004 | +0.13(+0.25%) |
Apr 18, 2012 | 54.77 | 54.81 | 54.70 | 54.75 | 21,743 | +0.23(+0.43%) |
Apr 17, 2012 | 54.61 | 54.62 | 54.52 | 54.52 | 8,232 | -0.16(-0.30%) |
Apr 16, 2012 | 54.68 | 54.96 | 54.66 | 54.68 | 5,143 | +0.13(+0.25%) |
Apr 13, 2012 | 54.47 | 54.69 | 54.47 | 54.55 | 6,400 | +0.59(+1.10%) |
Apr 12, 2012 | 54.24 | 54.24 | 53.92 | 53.95 | 11,412 | -0.29(-0.54%) |
Apr 11, 2012 | 54.27 | 54.27 | 54.20 | 54.25 | 8,222 | -0.43(-0.78%) |
Apr 10, 2012 | 54.32 | 54.87 | 54.28 | 54.67 | 11,994 | +0.57(+1.05%) |
Apr 09, 2012 | 54.23 | 54.25 | 54.10 | 54.10 | 14,161 | +1.00(+1.88%) |
Apr 05, 2012 | 53.15 | 53.15 | 52.90 | 53.11 | 3,452 | +0.61(+1.17%) |
Apr 04, 2012 | 52.59 | 52.59 | 52.49 | 52.49 | 6,111 | +0.33(+0.63%) |
Apr 03, 2012 | 53.19 | 53.19 | 52.16 | 52.16 | 8,460 | -0.72(-1.35%) |