Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 55.15 | 55.43 | 54.82 | 55.19 | 209,154 | +0.58(+1.06%) |
Jun 28, 2012 | 53.91 | 54.62 | 53.68 | 54.61 | 161,311 | -0.05(-0.08%) |
Jun 27, 2012 | 54.37 | 55.14 | 54.25 | 54.66 | 137,770 | +0.57(+1.06%) |
Jun 26, 2012 | 54.42 | 54.46 | 54.05 | 54.08 | 93,486 | -0.24(-0.45%) |
Jun 25, 2012 | 54.05 | 54.87 | 54.05 | 54.33 | 85,786 | -0.74(-1.35%) |
Jun 22, 2012 | 54.53 | 55.19 | 54.46 | 55.07 | 94,496 | +0.63(+1.17%) |
Jun 21, 2012 | 55.41 | 55.77 | 54.19 | 54.44 | 107,761 | -0.92(-1.65%) |
Jun 20, 2012 | 55.16 | 55.66 | 54.97 | 55.35 | 64,261 | +0.19(+0.34%) |
Jun 19, 2012 | 54.80 | 55.67 | 54.80 | 55.16 | 77,075 | +0.34(+0.63%) |
Jun 18, 2012 | 53.53 | 54.91 | 53.53 | 54.82 | 130,193 | +1.10(+2.04%) |
Jun 15, 2012 | 53.55 | 53.80 | 53.42 | 53.72 | 262,112 | +0.26(+0.49%) |
Jun 14, 2012 | 53.43 | 54.14 | 53.23 | 53.46 | 154,241 | -0.07(-0.14%) |
Jun 13, 2012 | 53.90 | 54.31 | 53.31 | 53.53 | 139,145 | -0.45(-0.84%) |
Jun 12, 2012 | 53.89 | 54.40 | 53.68 | 53.98 | 135,812 | +0.19(+0.35%) |
Jun 11, 2012 | 54.37 | 54.65 | 53.71 | 53.79 | 201,631 | -0.26(-0.49%) |
Jun 08, 2012 | 53.46 | 54.23 | 53.17 | 54.06 | 122,104 | +0.35(+0.66%) |
Jun 07, 2012 | 54.08 | 54.28 | 53.68 | 53.70 | 85,927 | +0.11(+0.20%) |
Jun 06, 2012 | 53.14 | 53.96 | 53.02 | 53.59 | 118,624 | +0.82(+1.56%) |
Jun 05, 2012 | 52.05 | 52.80 | 51.88 | 52.77 | 127,784 | +0.46(+0.88%) |
Jun 04, 2012 | 52.71 | 52.83 | 51.90 | 52.31 | 113,686 | -0.22(-0.41%) |
Jun 01, 2012 | 53.07 | 53.28 | 52.40 | 52.53 | 142,208 | -1.30(-2.41%) |
May 31, 2012 | 54.03 | 54.20 | 53.20 | 53.82 | 323,973 | -0.24(-0.44%) |
May 30, 2012 | 54.61 | 54.63 | 53.92 | 54.06 | 166,396 | -0.91(-1.65%) |
May 29, 2012 | 54.77 | 55.44 | 54.77 | 54.96 | 162,407 | +0.62(+1.13%) |
May 25, 2012 | 53.62 | 54.82 | 53.44 | 54.35 | 175,123 | +0.87(+1.63%) |
May 24, 2012 | 53.46 | 53.96 | 53.14 | 53.48 | 164,772 | +0.10(+0.19%) |
May 23, 2012 | 53.30 | 53.54 | 52.58 | 53.38 | 153,876 | +0.02(+0.03%) |
May 22, 2012 | 53.70 | 53.88 | 53.13 | 53.36 | 121,722 | -0.28(-0.52%) |
May 21, 2012 | 52.64 | 53.73 | 52.64 | 53.64 | 149,760 | +0.98(+1.86%) |
May 18, 2012 | 53.56 | 53.56 | 52.46 | 52.66 | 146,647 | -0.71(-1.32%) |
May 17, 2012 | 54.41 | 54.42 | 53.24 | 53.37 | 136,555 | -0.92(-1.70%) |
May 16, 2012 | 54.58 | 54.86 | 54.27 | 54.29 | 120,048 | -0.18(-0.33%) |
May 15, 2012 | 54.85 | 54.87 | 54.33 | 54.47 | 125,492 | -0.48(-0.87%) |
May 14, 2012 | 54.73 | 55.16 | 54.48 | 54.95 | 173,964 | -0.15(-0.28%) |
May 11, 2012 | 55.32 | 55.74 | 54.95 | 55.11 | 181,827 | -0.47(-0.85%) |
May 10, 2012 | 55.67 | 56.00 | 55.34 | 55.58 | 137,696 | +0.23(+0.42%) |
May 09, 2012 | 55.58 | 55.58 | 54.84 | 55.34 | 200,731 | -0.66(-1.17%) |
May 08, 2012 | 55.64 | 56.23 | 55.40 | 56.00 | 168,239 | -0.05(-0.08%) |
May 07, 2012 | 55.71 | 56.13 | 55.40 | 56.05 | 187,669 | +0.31(+0.55%) |
May 04, 2012 | 56.35 | 56.71 | 55.48 | 55.74 | 262,681 | -0.85(-1.50%) |
May 03, 2012 | 56.89 | 56.95 | 56.07 | 56.59 | 461,967 | -0.40(-0.70%) |
May 02, 2012 | 57.19 | 57.46 | 56.80 | 56.98 | 684,758 | -0.38(-0.66%) |
May 01, 2012 | 58.38 | 58.38 | 54.87 | 57.36 | 390,997 | +0.89(+1.58%) |
Apr 30, 2012 | 56.94 | 56.95 | 56.35 | 56.47 | 276,963 | -0.37(-0.65%) |
Apr 27, 2012 | 56.83 | 57.35 | 56.55 | 56.84 | 436,863 | +0.28(+0.49%) |
Apr 26, 2012 | 56.03 | 56.76 | 55.93 | 56.56 | 144,802 | +0.41(+0.74%) |
Apr 25, 2012 | 56.02 | 56.62 | 56.00 | 56.15 | 233,410 | +0.34(+0.61%) |
Apr 24, 2012 | 55.25 | 56.38 | 55.07 | 55.80 | 405,486 | +0.50(+0.90%) |
Apr 23, 2012 | 55.60 | 55.61 | 54.46 | 55.31 | 382,420 | -0.96(-1.70%) |
Apr 20, 2012 | 56.34 | 57.10 | 56.14 | 56.26 | 294,870 | +0.05(+0.10%) |
Apr 19, 2012 | 56.11 | 56.40 | 55.57 | 56.21 | 370,305 | +0.23(+0.42%) |
Apr 18, 2012 | 55.16 | 56.31 | 55.15 | 55.98 | 408,139 | +0.63(+1.14%) |
Apr 17, 2012 | 54.81 | 55.88 | 54.81 | 55.34 | 229,095 | +0.82(+1.50%) |
Apr 16, 2012 | 54.58 | 54.80 | 54.01 | 54.52 | 201,814 | +0.17(+0.31%) |
Apr 13, 2012 | 55.19 | 55.60 | 54.34 | 54.35 | 159,746 | -0.88(-1.60%) |
Apr 12, 2012 | 54.52 | 55.60 | 54.52 | 55.24 | 282,848 | +0.66(+1.21%) |
Apr 11, 2012 | 54.88 | 55.03 | 54.16 | 54.58 | 199,060 | +0.15(+0.28%) |
Apr 10, 2012 | 55.16 | 55.43 | 54.32 | 54.43 | 317,042 | -0.71(-1.29%) |
Apr 09, 2012 | 55.06 | 55.25 | 54.50 | 55.14 | 146,405 | -0.61(-1.10%) |
Apr 05, 2012 | 55.51 | 55.86 | 55.27 | 55.75 | 175,013 | +0.17(+0.31%) |
Apr 04, 2012 | 56.07 | 56.17 | 55.30 | 55.58 | 401,453 | -0.92(-1.63%) |
Apr 03, 2012 | 55.00 | 56.82 | 55.00 | 56.50 | 302,416 | +1.32(+2.38%) |