Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 53.43 | 54.35 | 53.33 | 54.35 | 6,990,044 | +1.14(+2.14%) |
Jun 28, 2012 | 52.83 | 53.33 | 52.37 | 53.21 | 3,640,344 | +0.22(+0.42%) |
Jun 27, 2012 | 52.66 | 53.09 | 52.66 | 52.99 | 2,814,838 | +0.30(+0.56%) |
Jun 26, 2012 | 52.74 | 52.94 | 52.19 | 52.70 | 3,347,124 | -0.06(-0.10%) |
Jun 25, 2012 | 53.17 | 53.23 | 52.52 | 52.75 | 3,705,814 | -0.88(-1.63%) |
Jun 22, 2012 | 53.32 | 53.79 | 52.99 | 53.63 | 5,559,857 | +0.42(+0.79%) |
Jun 21, 2012 | 54.17 | 54.24 | 53.15 | 53.21 | 5,375,204 | -0.74(-1.37%) |
Jun 20, 2012 | 54.04 | 54.15 | 53.48 | 53.95 | 3,735,101 | +0.01(+0.01%) |
Jun 19, 2012 | 53.59 | 54.17 | 53.59 | 53.94 | 4,078,363 | +0.26(+0.48%) |
Jun 18, 2012 | 53.42 | 53.91 | 53.19 | 53.68 | 4,468,057 | +0.18(+0.34%) |
Jun 15, 2012 | 53.82 | 53.86 | 53.26 | 53.50 | 6,638,049 | +0.11(+0.21%) |
Jun 14, 2012 | 52.76 | 53.71 | 52.68 | 53.39 | 5,351,900 | +0.76(+1.44%) |
Jun 13, 2012 | 52.51 | 53.01 | 52.26 | 52.63 | 3,330,539 | +0.06(+0.10%) |
Jun 12, 2012 | 52.55 | 52.66 | 52.07 | 52.58 | 4,951,176 | +0.25(+0.47%) |
Jun 11, 2012 | 53.15 | 53.22 | 52.25 | 52.33 | 3,357,055 | -0.55(-1.04%) |
Jun 08, 2012 | 52.05 | 52.90 | 52.05 | 52.88 | 5,163,104 | +0.80(+1.54%) |
Jun 07, 2012 | 52.08 | 52.52 | 51.92 | 52.08 | 5,791,868 | +0.34(+0.65%) |
Jun 06, 2012 | 50.41 | 51.74 | 50.41 | 51.74 | 5,919,925 | +1.50(+2.99%) |
Jun 05, 2012 | 50.17 | 50.41 | 49.79 | 50.24 | 4,002,915 | -0.13(-0.26%) |
Jun 04, 2012 | 50.63 | 50.76 | 50.07 | 50.37 | 5,223,820 | -0.18(-0.35%) |
Jun 01, 2012 | 51.07 | 51.21 | 50.47 | 50.55 | 6,976,113 | -1.17(-2.26%) |
May 31, 2012 | 51.51 | 51.94 | 50.80 | 51.72 | 6,773,514 | +0.23(+0.44%) |
May 30, 2012 | 51.88 | 52.08 | 51.42 | 51.49 | 4,550,970 | -0.62(-1.19%) |
May 29, 2012 | 52.03 | 52.50 | 51.83 | 52.11 | 3,395,519 | +0.39(+0.76%) |
May 25, 2012 | 52.22 | 52.22 | 51.56 | 51.72 | 2,896,079 | -0.17(-0.32%) |
May 24, 2012 | 51.91 | 52.29 | 51.46 | 51.88 | 5,226,744 | +0.12(+0.24%) |
May 23, 2012 | 51.25 | 51.90 | 50.76 | 51.76 | 6,456,166 | +0.17(+0.32%) |
May 22, 2012 | 51.48 | 51.96 | 51.27 | 51.59 | 5,307,027 | +0.08(+0.16%) |
May 21, 2012 | 51.27 | 51.63 | 51.09 | 51.51 | 5,203,672 | +0.42(+0.82%) |
May 18, 2012 | 51.87 | 51.99 | 50.97 | 51.09 | 7,225,946 | -0.54(-1.04%) |
May 17, 2012 | 52.41 | 52.54 | 51.61 | 51.63 | 4,490,930 | -0.77(-1.46%) |
May 16, 2012 | 52.68 | 53.10 | 52.38 | 52.39 | 4,416,291 | -0.11(-0.21%) |
May 15, 2012 | 52.45 | 52.99 | 52.35 | 52.50 | 4,379,089 | -0.09(-0.17%) |
May 14, 2012 | 52.41 | 53.03 | 52.21 | 52.59 | 3,810,438 | -0.15(-0.29%) |
May 11, 2012 | 52.70 | 53.19 | 52.65 | 52.74 | 3,665,781 | -0.12(-0.23%) |
May 10, 2012 | 53.46 | 53.63 | 52.79 | 52.87 | 4,325,277 | +0.02(+0.04%) |
May 09, 2012 | 52.88 | 53.14 | 52.55 | 52.85 | 5,818,189 | -0.35(-0.66%) |
May 08, 2012 | 53.11 | 53.39 | 53.03 | 53.20 | 9,435,793 | -0.10(-0.18%) |
May 07, 2012 | 52.99 | 53.68 | 52.90 | 53.29 | 4,312,115 | +0.05(+0.09%) |
May 04, 2012 | 53.36 | 53.60 | 52.91 | 53.25 | 5,826,897 | -0.23(-0.44%) |
May 03, 2012 | 53.76 | 53.87 | 53.47 | 53.48 | 4,416,610 | -0.24(-0.45%) |
May 02, 2012 | 53.62 | 53.86 | 53.47 | 53.72 | 6,171,802 | -0.03(-0.06%) |
May 01, 2012 | 53.53 | 54.05 | 53.40 | 53.75 | 4,837,568 | +0.23(+0.42%) |
Apr 30, 2012 | 53.60 | 53.94 | 53.36 | 53.53 | 3,511,330 | -0.21(-0.38%) |
Apr 27, 2012 | 53.71 | 54.11 | 53.41 | 53.73 | 5,134,800 | +0.13(+0.24%) |
Apr 26, 2012 | 53.14 | 53.63 | 52.44 | 53.60 | 11,854,680 | -0.96(-1.76%) |
Apr 25, 2012 | 54.76 | 54.86 | 54.41 | 54.56 | 4,844,050 | +0.13(+0.24%) |
Apr 24, 2012 | 54.32 | 54.90 | 54.23 | 54.43 | 4,196,697 | +0.29(+0.54%) |
Apr 23, 2012 | 54.84 | 54.84 | 53.75 | 54.14 | 6,290,380 | -0.85(-1.54%) |
Apr 20, 2012 | 54.79 | 55.16 | 54.31 | 54.99 | 6,154,622 | +0.28(+0.51%) |
Apr 19, 2012 | 55.20 | 55.24 | 54.40 | 54.70 | 5,068,102 | -0.43(-0.78%) |
Apr 18, 2012 | 54.87 | 55.47 | 54.76 | 55.14 | 5,396,298 | +0.13(+0.24%) |
Apr 17, 2012 | 54.68 | 55.25 | 54.64 | 55.01 | 5,170,359 | +0.51(+0.93%) |
Apr 16, 2012 | 54.65 | 54.72 | 54.18 | 54.50 | 4,689,507 | +0.00(+0.00%) |
Apr 13, 2012 | 54.31 | 54.59 | 53.86 | 54.50 | 5,758,930 | +0.10(+0.18%) |
Apr 12, 2012 | 54.07 | 54.53 | 53.94 | 54.40 | 5,862,793 | +0.43(+0.80%) |
Apr 11, 2012 | 54.07 | 54.45 | 53.92 | 53.97 | 5,836,944 | +0.32(+0.59%) |
Apr 10, 2012 | 54.07 | 54.15 | 53.45 | 53.66 | 6,170,351 | -0.59(-1.09%) |
Apr 09, 2012 | 54.36 | 54.51 | 54.08 | 54.25 | 3,483,421 | -0.68(-1.23%) |
Apr 05, 2012 | 54.46 | 54.97 | 54.33 | 54.92 | 3,487,819 | +0.22(+0.40%) |
Apr 04, 2012 | 54.93 | 55.05 | 54.55 | 54.70 | 3,838,718 | -0.45(-0.82%) |
Apr 03, 2012 | 55.34 | 55.34 | 54.76 | 55.16 | 4,302,236 | -0.10(-0.19%) |