Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 60.41 | 62.65 | 60.18 | 62.65 | 6,681,585 | +4.61(+7.94%) |
Jun 28, 2012 | 57.05 | 58.04 | 56.81 | 58.04 | 1,565,138 | +0.35(+0.60%) |
Jun 27, 2012 | 57.20 | 57.87 | 56.98 | 57.69 | 2,840,390 | +0.53(+0.94%) |
Jun 26, 2012 | 56.76 | 57.28 | 56.46 | 57.16 | 2,522,708 | +1.43(+2.57%) |
Jun 25, 2012 | 56.25 | 56.44 | 54.51 | 55.72 | 2,746,026 | +0.44(+0.80%) |
Jun 22, 2012 | 55.08 | 55.40 | 54.68 | 55.28 | 1,169,226 | +0.66(+1.21%) |
Jun 21, 2012 | 55.69 | 55.76 | 54.59 | 54.62 | 851,199 | -0.58(-1.05%) |
Jun 20, 2012 | 54.80 | 55.56 | 54.80 | 55.20 | 1,648,048 | -0.87(-1.54%) |
Jun 19, 2012 | 55.19 | 56.48 | 55.19 | 56.07 | 808,663 | +0.41(+0.73%) |
Jun 18, 2012 | 55.40 | 55.83 | 55.28 | 55.66 | 1,423,340 | -0.16(-0.28%) |
Jun 15, 2012 | 55.94 | 56.04 | 55.61 | 55.82 | 1,416,770 | -0.28(-0.50%) |
Jun 14, 2012 | 55.61 | 56.42 | 55.53 | 56.10 | 2,210,454 | +1.09(+1.99%) |
Jun 13, 2012 | 55.03 | 55.37 | 54.52 | 55.01 | 4,095,546 | +0.73(+1.35%) |
Jun 12, 2012 | 53.80 | 54.36 | 53.29 | 54.28 | 2,122,309 | +1.42(+2.69%) |
Jun 11, 2012 | 53.77 | 53.93 | 52.80 | 52.85 | 2,597,778 | -0.73(-1.37%) |
Jun 08, 2012 | 53.21 | 53.58 | 53.10 | 53.58 | 1,991,061 | +0.42(+0.78%) |
Jun 07, 2012 | 53.97 | 53.97 | 52.85 | 53.17 | 2,221,815 | -0.41(-0.76%) |
Jun 06, 2012 | 52.73 | 53.58 | 52.55 | 53.58 | 1,463,549 | +1.65(+3.18%) |
Jun 05, 2012 | 51.68 | 52.00 | 51.56 | 51.92 | 1,834,119 | +0.05(+0.11%) |
Jun 04, 2012 | 51.96 | 52.30 | 51.61 | 51.87 | 1,853,593 | +0.30(+0.58%) |
Jun 01, 2012 | 51.72 | 52.02 | 51.11 | 51.57 | 4,319,549 | -1.68(-3.15%) |
May 31, 2012 | 53.53 | 53.53 | 52.67 | 53.25 | 1,686,147 | +0.14(+0.27%) |
May 30, 2012 | 53.59 | 53.73 | 52.98 | 53.10 | 2,018,520 | -1.12(-2.07%) |
May 29, 2012 | 54.28 | 54.33 | 53.91 | 54.23 | 1,658,765 | +0.53(+0.98%) |
May 25, 2012 | 53.41 | 54.02 | 53.27 | 53.70 | 2,372,186 | -0.27(-0.50%) |
May 24, 2012 | 53.34 | 54.14 | 53.21 | 53.97 | 5,364,109 | +0.81(+1.52%) |
May 23, 2012 | 52.96 | 53.30 | 52.45 | 53.16 | 4,588,612 | -0.83(-1.53%) |
May 22, 2012 | 54.16 | 54.42 | 53.73 | 53.99 | 2,686,471 | -0.06(-0.12%) |
May 21, 2012 | 53.60 | 54.13 | 53.39 | 54.05 | 2,270,066 | +0.31(+0.57%) |
May 18, 2012 | 54.05 | 54.12 | 53.32 | 53.74 | 3,261,900 | -0.83(-1.53%) |
May 17, 2012 | 55.02 | 55.24 | 54.50 | 54.58 | 3,816,949 | -0.56(-1.01%) |
May 16, 2012 | 54.92 | 55.57 | 54.83 | 55.13 | 3,995,105 | -0.57(-1.03%) |
May 15, 2012 | 55.62 | 55.86 | 55.30 | 55.71 | 2,212,090 | -0.52(-0.92%) |
May 14, 2012 | 55.56 | 56.33 | 55.45 | 56.23 | 2,311,286 | -0.36(-0.64%) |
May 11, 2012 | 56.20 | 57.15 | 56.12 | 56.59 | 640,614 | +0.31(+0.54%) |
May 10, 2012 | 56.43 | 56.69 | 56.20 | 56.28 | 1,280,284 | -0.12(-0.21%) |
May 09, 2012 | 56.23 | 56.60 | 55.80 | 56.40 | 1,839,098 | -0.86(-1.50%) |
May 08, 2012 | 57.51 | 57.79 | 56.92 | 57.26 | 1,625,862 | -1.67(-2.83%) |
May 07, 2012 | 58.45 | 59.05 | 58.41 | 58.92 | 2,020,976 | +1.07(+1.85%) |
May 04, 2012 | 58.04 | 58.22 | 57.47 | 57.86 | 2,044,247 | -0.61(-1.04%) |
May 03, 2012 | 58.97 | 59.04 | 58.40 | 58.46 | 2,924,771 | +1.11(+1.93%) |
May 02, 2012 | 57.36 | 57.53 | 57.17 | 57.35 | 1,131,868 | -0.23(-0.40%) |
May 01, 2012 | 57.36 | 58.32 | 57.16 | 57.58 | 1,714,177 | +0.46(+0.81%) |
Apr 30, 2012 | 56.55 | 57.13 | 56.10 | 57.12 | 2,662,129 | -0.02(-0.03%) |
Apr 27, 2012 | 57.17 | 57.55 | 57.08 | 57.13 | 1,019,112 | -0.01(-0.01%) |
Apr 26, 2012 | 56.92 | 57.34 | 56.68 | 57.14 | 1,135,280 | +0.67(+1.18%) |
Apr 25, 2012 | 56.83 | 56.86 | 56.35 | 56.47 | 1,449,773 | +0.28(+0.49%) |
Apr 24, 2012 | 56.01 | 56.44 | 55.83 | 56.20 | 1,422,194 | -0.39(-0.68%) |
Apr 23, 2012 | 56.52 | 56.69 | 56.05 | 56.58 | 931,781 | -0.66(-1.15%) |
Apr 20, 2012 | 57.66 | 57.87 | 57.18 | 57.24 | 1,385,282 | -0.33(-0.57%) |
Apr 19, 2012 | 57.70 | 57.97 | 57.36 | 57.57 | 2,220,522 | -0.52(-0.89%) |
Apr 18, 2012 | 57.19 | 58.09 | 57.16 | 58.09 | 3,478,433 | +1.12(+1.96%) |
Apr 17, 2012 | 57.19 | 57.28 | 56.83 | 56.97 | 3,173,780 | +0.28(+0.50%) |
Apr 16, 2012 | 56.60 | 56.98 | 56.31 | 56.69 | 1,569,893 | +0.96(+1.72%) |
Apr 13, 2012 | 56.05 | 56.09 | 55.24 | 55.73 | 1,184,793 | -1.12(-1.98%) |
Apr 12, 2012 | 56.35 | 56.97 | 56.28 | 56.86 | 1,569,238 | +0.94(+1.69%) |
Apr 11, 2012 | 56.03 | 56.10 | 55.78 | 55.91 | 1,156,065 | +0.80(+1.46%) |
Apr 10, 2012 | 55.73 | 55.82 | 55.11 | 55.11 | 1,886,298 | -0.47(-0.85%) |
Apr 09, 2012 | 55.17 | 55.84 | 55.16 | 55.58 | 1,152,659 | -0.14(-0.25%) |
Apr 05, 2012 | 55.26 | 55.81 | 55.10 | 55.72 | 1,697,407 | -0.41(-0.73%) |
Apr 04, 2012 | 55.99 | 56.38 | 55.57 | 56.13 | 2,518,604 | -1.69(-2.92%) |
Apr 03, 2012 | 58.08 | 58.45 | 57.59 | 57.82 | 1,186,280 | +0.08(+0.14%) |