Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 60.71 | 61.38 | 60.52 | 61.38 | 6,758,391 | +1.67(+2.80%) |
Jun 28, 2012 | 59.16 | 59.77 | 58.90 | 59.71 | 4,769,299 | +0.00(+0.00%) |
Jun 27, 2012 | 59.18 | 60.01 | 59.08 | 59.71 | 4,215,693 | +0.67(+1.14%) |
Jun 26, 2012 | 58.85 | 59.23 | 58.42 | 59.03 | 3,487,655 | +0.23(+0.38%) |
Jun 25, 2012 | 58.82 | 59.12 | 58.54 | 58.81 | 4,246,425 | -0.67(-1.13%) |
Jun 22, 2012 | 59.67 | 59.69 | 59.17 | 59.48 | 4,431,126 | +0.07(+0.12%) |
Jun 21, 2012 | 60.31 | 60.54 | 59.34 | 59.41 | 5,434,638 | -0.55(-0.93%) |
Jun 20, 2012 | 60.23 | 60.47 | 59.84 | 59.97 | 5,031,882 | -0.19(-0.32%) |
Jun 19, 2012 | 60.16 | 60.40 | 59.95 | 60.16 | 4,689,615 | +0.35(+0.58%) |
Jun 18, 2012 | 59.64 | 60.01 | 59.37 | 59.81 | 4,307,237 | -0.09(-0.15%) |
Jun 15, 2012 | 59.99 | 60.22 | 59.60 | 59.90 | 6,859,131 | +0.40(+0.67%) |
Jun 14, 2012 | 59.12 | 59.75 | 58.95 | 59.50 | 4,868,356 | +0.50(+0.85%) |
Jun 13, 2012 | 59.12 | 59.46 | 58.72 | 59.00 | 3,885,863 | -0.41(-0.69%) |
Jun 12, 2012 | 58.68 | 59.42 | 58.38 | 59.41 | 3,752,934 | +1.06(+1.82%) |
Jun 11, 2012 | 59.28 | 59.28 | 58.28 | 58.35 | 3,062,987 | -0.56(-0.95%) |
Jun 08, 2012 | 58.35 | 58.97 | 58.22 | 58.91 | 3,132,994 | +0.34(+0.58%) |
Jun 07, 2012 | 58.63 | 59.04 | 58.45 | 58.57 | 4,426,726 | +0.60(+1.03%) |
Jun 06, 2012 | 57.01 | 57.98 | 56.88 | 57.97 | 4,052,897 | +1.45(+2.57%) |
Jun 05, 2012 | 56.58 | 56.76 | 56.34 | 56.52 | 4,772,130 | -0.08(-0.13%) |
Jun 04, 2012 | 56.71 | 56.85 | 56.16 | 56.60 | 4,233,246 | -0.16(-0.28%) |
Jun 01, 2012 | 56.89 | 57.53 | 56.66 | 56.75 | 5,167,252 | -1.07(-1.85%) |
May 31, 2012 | 57.85 | 58.26 | 57.45 | 57.82 | 5,383,702 | -0.03(-0.05%) |
May 30, 2012 | 58.27 | 58.31 | 57.61 | 57.85 | 3,937,262 | -0.88(-1.49%) |
May 29, 2012 | 58.49 | 58.91 | 58.31 | 58.73 | 3,127,300 | +0.65(+1.12%) |
May 25, 2012 | 58.14 | 58.36 | 57.81 | 58.08 | 3,425,410 | -0.14(-0.24%) |
May 24, 2012 | 58.20 | 58.23 | 57.56 | 58.21 | 3,389,748 | +0.12(+0.21%) |
May 23, 2012 | 57.11 | 58.14 | 56.82 | 58.09 | 4,682,686 | +0.46(+0.80%) |
May 22, 2012 | 58.01 | 58.22 | 57.32 | 57.63 | 4,380,799 | -0.23(-0.39%) |
May 21, 2012 | 57.46 | 57.97 | 57.37 | 57.86 | 3,487,353 | +0.65(+1.14%) |
May 18, 2012 | 58.08 | 58.08 | 57.04 | 57.21 | 5,259,595 | -0.57(-0.98%) |
May 17, 2012 | 58.61 | 58.66 | 57.71 | 57.77 | 4,054,205 | -0.69(-1.18%) |
May 16, 2012 | 58.85 | 59.10 | 58.40 | 58.47 | 4,044,545 | +0.11(+0.19%) |
May 15, 2012 | 58.47 | 58.82 | 58.17 | 58.36 | 3,838,400 | -0.03(-0.06%) |
May 14, 2012 | 58.14 | 58.88 | 57.99 | 58.39 | 3,868,673 | -0.61(-1.04%) |
May 11, 2012 | 58.83 | 59.51 | 58.67 | 59.00 | 3,824,398 | -0.27(-0.46%) |
May 10, 2012 | 59.28 | 59.66 | 59.10 | 59.27 | 4,157,703 | -0.10(-0.16%) |
May 09, 2012 | 58.94 | 59.75 | 58.49 | 59.37 | 4,693,856 | -0.20(-0.33%) |
May 08, 2012 | 59.27 | 59.78 | 58.71 | 59.57 | 3,984,296 | -0.31(-0.51%) |
May 07, 2012 | 59.66 | 60.29 | 59.66 | 59.87 | 4,047,359 | -0.45(-0.74%) |
May 04, 2012 | 60.66 | 60.71 | 60.07 | 60.32 | 4,150,799 | -0.49(-0.81%) |
May 03, 2012 | 60.89 | 61.12 | 60.62 | 60.81 | 3,444,835 | -0.09(-0.15%) |
May 02, 2012 | 60.66 | 60.95 | 60.47 | 60.90 | 3,087,128 | -0.05(-0.09%) |
May 01, 2012 | 60.64 | 61.19 | 60.37 | 60.95 | 3,372,795 | +0.16(+0.27%) |
Apr 30, 2012 | 60.72 | 60.86 | 60.36 | 60.79 | 3,046,979 | +0.00(+0.00%) |
Apr 27, 2012 | 60.83 | 60.91 | 60.38 | 60.79 | 3,668,056 | +0.03(+0.04%) |
Apr 26, 2012 | 60.27 | 60.93 | 60.21 | 60.76 | 4,044,082 | +0.35(+0.59%) |
Apr 25, 2012 | 60.53 | 60.72 | 60.21 | 60.41 | 4,355,219 | +0.21(+0.35%) |
Apr 24, 2012 | 60.77 | 61.06 | 60.12 | 60.20 | 8,380,373 | +0.93(+1.56%) |
Apr 23, 2012 | 58.86 | 59.35 | 58.52 | 59.27 | 4,072,016 | -0.24(-0.40%) |
Apr 20, 2012 | 59.18 | 59.73 | 59.12 | 59.51 | 4,670,296 | +0.46(+0.78%) |
Apr 19, 2012 | 59.32 | 59.56 | 58.59 | 59.05 | 3,770,300 | -0.22(-0.38%) |
Apr 18, 2012 | 59.12 | 59.61 | 58.98 | 59.27 | 2,618,793 | -0.22(-0.37%) |
Apr 17, 2012 | 58.98 | 59.64 | 58.95 | 59.49 | 3,460,474 | +0.71(+1.22%) |
Apr 16, 2012 | 58.53 | 59.14 | 58.45 | 58.78 | 4,498,460 | +0.48(+0.83%) |
Apr 13, 2012 | 58.84 | 58.91 | 58.21 | 58.29 | 3,835,967 | -0.80(-1.35%) |
Apr 12, 2012 | 58.31 | 59.14 | 57.88 | 59.09 | 3,639,442 | +1.03(+1.77%) |
Apr 11, 2012 | 58.07 | 58.29 | 57.91 | 58.06 | 3,715,513 | +0.52(+0.91%) |
Apr 10, 2012 | 58.63 | 58.78 | 57.44 | 57.54 | 5,366,637 | -1.19(-2.03%) |
Apr 09, 2012 | 58.67 | 59.03 | 58.44 | 58.73 | 2,840,820 | -0.64(-1.08%) |
Apr 05, 2012 | 59.43 | 59.72 | 59.17 | 59.37 | 3,010,976 | -0.39(-0.65%) |
Apr 04, 2012 | 59.85 | 59.90 | 59.29 | 59.76 | 3,517,044 | -0.65(-1.07%) |
Apr 03, 2012 | 60.70 | 60.70 | 60.00 | 60.40 | 3,378,479 | -0.30(-0.49%) |