Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 60.69 | 61.36 | 60.50 | 61.36 | 6,760,559 | +1.67(+2.80%) |
Jun 28, 2012 | 59.14 | 59.75 | 58.88 | 59.69 | 4,770,830 | +0.00(+0.00%) |
Jun 27, 2012 | 59.16 | 59.99 | 59.06 | 59.69 | 4,217,045 | +0.67(+1.14%) |
Jun 26, 2012 | 58.83 | 59.21 | 58.41 | 59.02 | 3,488,774 | +0.23(+0.38%) |
Jun 25, 2012 | 58.80 | 59.10 | 58.52 | 58.79 | 4,247,788 | -0.67(-1.13%) |
Jun 22, 2012 | 59.65 | 59.67 | 59.15 | 59.46 | 4,432,547 | +0.07(+0.12%) |
Jun 21, 2012 | 60.29 | 60.52 | 59.32 | 59.39 | 5,436,382 | -0.55(-0.93%) |
Jun 20, 2012 | 60.21 | 60.45 | 59.82 | 59.95 | 5,033,496 | -0.19(-0.32%) |
Jun 19, 2012 | 60.14 | 60.38 | 59.93 | 60.14 | 4,691,119 | +0.35(+0.58%) |
Jun 18, 2012 | 59.62 | 59.99 | 59.35 | 59.79 | 4,308,619 | -0.09(-0.15%) |
Jun 15, 2012 | 59.97 | 60.20 | 59.58 | 59.88 | 6,861,332 | +0.40(+0.67%) |
Jun 14, 2012 | 59.10 | 59.73 | 58.93 | 59.48 | 4,869,918 | +0.50(+0.85%) |
Jun 13, 2012 | 59.10 | 59.44 | 58.70 | 58.98 | 3,887,110 | -0.41(-0.69%) |
Jun 12, 2012 | 58.67 | 59.40 | 58.36 | 59.39 | 3,754,138 | +1.06(+1.82%) |
Jun 11, 2012 | 59.26 | 59.26 | 58.26 | 58.33 | 3,063,969 | -0.56(-0.95%) |
Jun 08, 2012 | 58.33 | 58.95 | 58.20 | 58.89 | 3,134,000 | +0.34(+0.58%) |
Jun 07, 2012 | 58.61 | 59.02 | 58.43 | 58.55 | 4,428,146 | +0.60(+1.03%) |
Jun 06, 2012 | 56.99 | 57.96 | 56.86 | 57.95 | 4,054,197 | +1.45(+2.57%) |
Jun 05, 2012 | 56.56 | 56.74 | 56.32 | 56.50 | 4,773,661 | -0.08(-0.13%) |
Jun 04, 2012 | 56.69 | 56.83 | 56.14 | 56.58 | 4,234,604 | -0.16(-0.28%) |
Jun 01, 2012 | 56.87 | 57.51 | 56.65 | 56.73 | 5,168,910 | -1.07(-1.85%) |
May 31, 2012 | 57.83 | 58.24 | 57.43 | 57.80 | 5,385,429 | -0.03(-0.05%) |
May 30, 2012 | 58.25 | 58.29 | 57.59 | 57.83 | 3,938,526 | -0.88(-1.49%) |
May 29, 2012 | 58.47 | 58.89 | 58.30 | 58.71 | 3,128,303 | +0.65(+1.12%) |
May 25, 2012 | 58.12 | 58.34 | 57.80 | 58.06 | 3,426,509 | -0.14(-0.24%) |
May 24, 2012 | 58.18 | 58.21 | 57.54 | 58.19 | 3,390,835 | +0.12(+0.21%) |
May 23, 2012 | 57.09 | 58.13 | 56.80 | 58.07 | 4,684,189 | +0.46(+0.80%) |
May 22, 2012 | 57.99 | 58.20 | 57.30 | 57.61 | 4,382,205 | -0.23(-0.39%) |
May 21, 2012 | 57.44 | 57.95 | 57.35 | 57.84 | 3,488,472 | +0.65(+1.14%) |
May 18, 2012 | 58.06 | 58.06 | 57.02 | 57.19 | 5,261,282 | -0.57(-0.98%) |
May 17, 2012 | 58.59 | 58.65 | 57.69 | 57.76 | 4,055,506 | -0.69(-1.18%) |
May 16, 2012 | 58.83 | 59.08 | 58.39 | 58.45 | 4,045,843 | +0.11(+0.19%) |
May 15, 2012 | 58.45 | 58.80 | 58.15 | 58.34 | 3,839,630 | -0.03(-0.06%) |
May 14, 2012 | 58.12 | 58.86 | 57.97 | 58.37 | 3,869,914 | -0.61(-1.04%) |
May 11, 2012 | 58.81 | 59.49 | 58.65 | 58.98 | 3,825,625 | -0.27(-0.46%) |
May 10, 2012 | 59.26 | 59.64 | 59.09 | 59.26 | 4,159,036 | -0.10(-0.16%) |
May 09, 2012 | 58.92 | 59.73 | 58.47 | 59.35 | 4,695,362 | -0.20(-0.33%) |
May 08, 2012 | 59.25 | 59.77 | 58.69 | 59.55 | 3,985,573 | -0.31(-0.51%) |
May 07, 2012 | 59.64 | 60.27 | 59.64 | 59.85 | 4,048,657 | -0.45(-0.74%) |
May 04, 2012 | 60.64 | 60.69 | 60.05 | 60.30 | 4,152,130 | -0.49(-0.81%) |
May 03, 2012 | 60.87 | 61.11 | 60.60 | 60.79 | 3,445,940 | -0.09(-0.15%) |
May 02, 2012 | 60.64 | 60.93 | 60.45 | 60.88 | 3,088,118 | -0.05(-0.09%) |
May 01, 2012 | 60.62 | 61.17 | 60.35 | 60.94 | 3,373,876 | +0.16(+0.27%) |
Apr 30, 2012 | 60.70 | 60.84 | 60.34 | 60.77 | 3,047,957 | +0.00(+0.00%) |
Apr 27, 2012 | 60.81 | 60.89 | 60.36 | 60.77 | 3,669,232 | +0.03(+0.04%) |
Apr 26, 2012 | 60.26 | 60.91 | 60.19 | 60.74 | 4,045,379 | +0.35(+0.59%) |
Apr 25, 2012 | 60.51 | 60.70 | 60.19 | 60.39 | 4,356,615 | +0.21(+0.35%) |
Apr 24, 2012 | 60.75 | 61.04 | 60.11 | 60.18 | 8,383,061 | +0.92(+1.56%) |
Apr 23, 2012 | 58.84 | 59.33 | 58.50 | 59.26 | 4,073,321 | -0.24(-0.40%) |
Apr 20, 2012 | 59.16 | 59.71 | 59.11 | 59.49 | 4,671,794 | +0.46(+0.78%) |
Apr 19, 2012 | 59.30 | 59.54 | 58.58 | 59.03 | 3,771,509 | -0.22(-0.38%) |
Apr 18, 2012 | 59.10 | 59.60 | 58.96 | 59.26 | 2,619,633 | -0.22(-0.37%) |
Apr 17, 2012 | 58.96 | 59.62 | 58.94 | 59.47 | 3,461,583 | +0.71(+1.22%) |
Apr 16, 2012 | 58.51 | 59.12 | 58.43 | 58.76 | 4,499,903 | +0.48(+0.83%) |
Apr 13, 2012 | 58.82 | 58.89 | 58.19 | 58.28 | 3,837,197 | -0.80(-1.35%) |
Apr 12, 2012 | 58.29 | 59.12 | 57.86 | 59.07 | 3,640,609 | +1.03(+1.77%) |
Apr 11, 2012 | 58.05 | 58.28 | 57.89 | 58.05 | 3,716,704 | +0.52(+0.91%) |
Apr 10, 2012 | 58.62 | 58.76 | 57.43 | 57.52 | 5,368,359 | -1.19(-2.03%) |
Apr 09, 2012 | 58.65 | 59.01 | 58.42 | 58.71 | 2,841,731 | -0.64(-1.08%) |
Apr 05, 2012 | 59.41 | 59.70 | 59.15 | 59.35 | 3,011,942 | -0.39(-0.65%) |
Apr 04, 2012 | 59.83 | 59.88 | 59.27 | 59.74 | 3,518,172 | -0.65(-1.07%) |
Apr 03, 2012 | 60.68 | 60.68 | 59.98 | 60.38 | 3,379,562 | -0.30(-0.49%) |