Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 53.24 | 56.50 | 52.29 | 55.92 | 6,203,598 | +4.74(+9.26%) |
Jun 28, 2012 | 53.93 | 56.67 | 47.86 | 51.18 | 19,489,872 | -9.93(-16.25%) |
Jun 27, 2012 | 60.78 | 61.18 | 59.19 | 61.11 | 1,524,810 | +1.49(+2.50%) |
Jun 26, 2012 | 58.80 | 60.00 | 58.43 | 59.62 | 1,364,249 | +1.19(+2.04%) |
Jun 25, 2012 | 60.08 | 60.32 | 57.89 | 58.43 | 1,416,092 | -2.18(-3.60%) |
Jun 22, 2012 | 57.87 | 60.61 | 57.20 | 60.61 | 3,009,218 | +3.01(+5.23%) |
Jun 21, 2012 | 59.19 | 59.37 | 57.39 | 57.60 | 1,267,756 | -1.55(-2.62%) |
Jun 20, 2012 | 57.50 | 59.27 | 57.04 | 59.15 | 2,582,587 | +1.92(+3.35%) |
Jun 19, 2012 | 58.04 | 58.77 | 56.87 | 57.23 | 1,848,933 | -0.54(-0.93%) |
Jun 18, 2012 | 56.27 | 59.25 | 56.26 | 57.77 | 1,750,082 | +1.23(+2.18%) |
Jun 15, 2012 | 56.14 | 56.96 | 55.78 | 56.54 | 2,610,140 | +0.60(+1.07%) |
Jun 14, 2012 | 55.25 | 56.32 | 54.02 | 55.94 | 1,965,402 | +0.48(+0.87%) |
Jun 13, 2012 | 55.98 | 57.12 | 55.10 | 55.46 | 2,040,984 | -0.49(-0.88%) |
Jun 12, 2012 | 54.98 | 56.34 | 54.90 | 55.95 | 1,676,310 | +1.05(+1.91%) |
Jun 11, 2012 | 56.91 | 57.04 | 54.62 | 54.90 | 3,419,477 | -2.08(-3.65%) |
Jun 08, 2012 | 57.10 | 57.75 | 55.46 | 56.98 | 2,740,208 | +0.21(+0.37%) |
Jun 07, 2012 | 58.42 | 58.52 | 56.15 | 56.77 | 3,622,074 | -1.07(-1.85%) |
Jun 06, 2012 | 59.01 | 59.16 | 57.65 | 57.84 | 2,551,577 | -0.72(-1.23%) |
Jun 05, 2012 | 57.60 | 59.52 | 57.50 | 58.56 | 2,534,778 | +0.86(+1.49%) |
Jun 04, 2012 | 59.49 | 59.63 | 57.05 | 57.70 | 3,252,919 | -1.86(-3.12%) |
Jun 01, 2012 | 59.23 | 60.54 | 58.56 | 59.56 | 3,820,250 | -0.48(-0.80%) |
May 31, 2012 | 59.71 | 60.55 | 59.59 | 60.04 | 4,083,300 | -0.14(-0.23%) |
May 30, 2012 | 57.72 | 61.45 | 56.48 | 60.18 | 10,176,623 | +2.38(+4.12%) |
May 29, 2012 | 50.14 | 58.18 | 50.00 | 57.80 | 20,860,664 | -7.05(-10.87%) |
May 25, 2012 | 64.53 | 64.94 | 63.67 | 64.85 | 1,967,212 | +0.76(+1.19%) |
May 24, 2012 | 63.78 | 64.09 | 62.20 | 64.09 | 2,541,913 | +0.15(+0.23%) |
May 23, 2012 | 62.52 | 64.03 | 62.02 | 63.94 | 2,171,518 | +0.85(+1.35%) |
May 22, 2012 | 61.97 | 63.94 | 61.57 | 63.09 | 2,513,463 | +0.99(+1.59%) |
May 21, 2012 | 61.90 | 62.84 | 61.01 | 62.10 | 2,933,998 | +0.76(+1.24%) |
May 18, 2012 | 61.18 | 61.64 | 59.61 | 61.34 | 3,442,005 | +0.07(+0.11%) |
May 17, 2012 | 62.99 | 62.99 | 61.21 | 61.27 | 3,138,802 | -1.34(-2.14%) |
May 16, 2012 | 63.15 | 64.26 | 62.57 | 62.61 | 2,839,000 | -0.77(-1.21%) |
May 15, 2012 | 64.37 | 66.10 | 62.88 | 63.38 | 4,006,371 | -1.32(-2.04%) |
May 14, 2012 | 63.12 | 65.37 | 62.76 | 64.70 | 7,664,358 | +2.68(+4.32%) |
May 11, 2012 | 59.76 | 62.22 | 59.40 | 62.02 | 3,250,594 | +1.83(+3.04%) |
May 10, 2012 | 59.13 | 61.03 | 58.95 | 60.19 | 5,306,103 | -0.16(-0.27%) |
May 09, 2012 | 61.04 | 63.00 | 59.25 | 60.35 | 10,429,336 | -3.81(-5.94%) |
May 08, 2012 | 57.56 | 64.50 | 57.56 | 64.16 | 16,125,453 | +6.04(+10.39%) |
May 07, 2012 | 52.12 | 58.75 | 51.85 | 58.12 | 40,215,344 | +20.71(+55.36%) |
May 04, 2012 | 38.00 | 38.29 | 37.27 | 37.41 | 1,888,200 | -0.70(-1.84%) |
May 03, 2012 | 38.47 | 38.70 | 37.92 | 38.11 | 1,614,183 | -0.25(-0.65%) |
May 02, 2012 | 37.71 | 38.76 | 37.71 | 38.36 | 1,942,740 | -0.09(-0.23%) |
May 01, 2012 | 38.40 | 39.08 | 38.00 | 38.45 | 2,038,258 | -0.03(-0.08%) |
Apr 30, 2012 | 38.51 | 38.82 | 37.74 | 38.48 | 1,851,386 | -0.14(-0.36%) |
Apr 27, 2012 | 36.88 | 39.24 | 36.76 | 38.62 | 2,851,308 | +1.10(+2.93%) |
Apr 26, 2012 | 37.66 | 38.02 | 37.22 | 37.52 | 1,942,164 | -0.15(-0.40%) |
Apr 25, 2012 | 36.91 | 38.07 | 36.75 | 37.67 | 2,159,181 | +1.08(+2.95%) |
Apr 24, 2012 | 36.61 | 37.04 | 36.22 | 36.59 | 1,886,035 | -0.08(-0.22%) |
Apr 23, 2012 | 36.16 | 36.80 | 35.60 | 36.67 | 2,027,683 | +0.09(+0.25%) |
Apr 20, 2012 | 36.76 | 36.84 | 36.09 | 36.58 | 1,946,760 | -0.08(-0.22%) |
Apr 19, 2012 | 35.49 | 37.05 | 35.40 | 36.66 | 1,919,675 | +1.10(+3.09%) |
Apr 18, 2012 | 36.05 | 36.29 | 35.51 | 35.56 | 2,511,066 | -0.86(-2.36%) |
Apr 17, 2012 | 35.80 | 37.13 | 35.76 | 36.42 | 2,454,816 | +0.93(+2.62%) |
Apr 16, 2012 | 36.14 | 36.37 | 35.26 | 35.49 | 1,977,404 | -0.68(-1.88%) |
Apr 13, 2012 | 37.64 | 37.64 | 36.15 | 36.17 | 2,012,115 | -1.54(-4.08%) |
Apr 12, 2012 | 36.94 | 38.00 | 36.91 | 37.71 | 2,008,154 | +0.68(+1.84%) |
Apr 11, 2012 | 36.86 | 37.49 | 36.56 | 37.03 | 2,845,097 | +0.47(+1.29%) |
Apr 10, 2012 | 38.00 | 38.07 | 36.51 | 36.56 | 3,296,515 | -1.55(-4.07%) |
Apr 09, 2012 | 39.58 | 39.58 | 37.86 | 38.11 | 2,718,433 | -1.94(-4.84%) |
Apr 05, 2012 | 40.37 | 40.67 | 39.62 | 40.05 | 2,105,675 | -0.52(-1.28%) |
Apr 04, 2012 | 41.60 | 41.92 | 40.43 | 40.57 | 2,832,233 | -1.23(-2.94%) |
Apr 03, 2012 | 40.43 | 41.85 | 40.21 | 41.80 | 2,413,947 | +1.32(+3.26%) |