Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 53.43 | 54.03 | 53.13 | 54.03 | 13,764,519 | +1.10(+2.08%) |
Jun 28, 2012 | 52.64 | 52.97 | 52.30 | 52.93 | 11,069,054 | -0.22(-0.42%) |
Jun 27, 2012 | 53.16 | 53.28 | 52.90 | 53.16 | 11,352,100 | +0.01(+0.01%) |
Jun 26, 2012 | 53.07 | 53.41 | 52.89 | 53.15 | 13,950,947 | +0.31(+0.59%) |
Jun 25, 2012 | 51.97 | 52.88 | 51.97 | 52.84 | 15,241,542 | +0.68(+1.31%) |
Jun 22, 2012 | 52.77 | 52.97 | 52.07 | 52.16 | 14,717,583 | -0.31(-0.59%) |
Jun 21, 2012 | 53.08 | 53.21 | 52.45 | 52.47 | 12,701,558 | -0.64(-1.20%) |
Jun 20, 2012 | 52.59 | 53.12 | 52.53 | 53.10 | 11,600,609 | +0.55(+1.05%) |
Jun 19, 2012 | 52.77 | 52.89 | 52.47 | 52.55 | 10,201,484 | -0.24(-0.46%) |
Jun 18, 2012 | 52.29 | 52.92 | 52.26 | 52.79 | 9,746,634 | +0.29(+0.55%) |
Jun 15, 2012 | 52.74 | 52.75 | 52.38 | 52.51 | 16,453,496 | +0.09(+0.18%) |
Jun 14, 2012 | 52.00 | 52.54 | 51.99 | 52.41 | 12,896,354 | +0.43(+0.83%) |
Jun 13, 2012 | 52.38 | 52.51 | 51.89 | 51.98 | 13,869,790 | -0.50(-0.96%) |
Jun 12, 2012 | 52.44 | 52.58 | 52.16 | 52.48 | 11,597,348 | +0.15(+0.28%) |
Jun 11, 2012 | 53.00 | 53.07 | 52.29 | 52.33 | 13,537,188 | -0.53(-1.01%) |
Jun 08, 2012 | 51.30 | 52.88 | 51.21 | 52.87 | 23,242,434 | +1.82(+3.57%) |
Jun 07, 2012 | 51.21 | 51.21 | 50.98 | 51.05 | 16,190,099 | -0.05(-0.09%) |
Jun 06, 2012 | 50.84 | 51.13 | 50.73 | 51.09 | 13,996,229 | +0.33(+0.66%) |
Jun 05, 2012 | 50.95 | 51.07 | 50.71 | 50.76 | 12,053,069 | -0.38(-0.74%) |
Jun 04, 2012 | 51.07 | 51.25 | 50.68 | 51.14 | 17,905,790 | +0.34(+0.67%) |
Jun 01, 2012 | 50.71 | 51.06 | 50.47 | 50.80 | 19,744,376 | -0.21(-0.41%) |
May 31, 2012 | 50.68 | 51.66 | 50.67 | 51.01 | 21,636,376 | +0.29(+0.58%) |
May 30, 2012 | 50.69 | 51.11 | 50.63 | 50.72 | 12,877,218 | -0.19(-0.37%) |
May 29, 2012 | 50.68 | 50.96 | 50.54 | 50.90 | 12,951,017 | +0.29(+0.57%) |
May 25, 2012 | 50.27 | 50.76 | 50.22 | 50.61 | 13,136,851 | +0.19(+0.37%) |
May 24, 2012 | 50.15 | 50.51 | 49.96 | 50.43 | 14,584,350 | +0.38(+0.76%) |
May 23, 2012 | 49.13 | 50.13 | 49.05 | 50.05 | 20,234,808 | +0.66(+1.33%) |
May 22, 2012 | 48.82 | 49.56 | 48.75 | 49.39 | 15,579,980 | +0.53(+1.09%) |
May 21, 2012 | 48.34 | 48.90 | 48.16 | 48.86 | 14,386,973 | +0.47(+0.98%) |
May 18, 2012 | 47.95 | 48.54 | 47.86 | 48.38 | 21,459,996 | +0.58(+1.22%) |
May 17, 2012 | 47.54 | 48.44 | 47.47 | 47.80 | 37,799,888 | +1.93(+4.21%) |
May 16, 2012 | 46.13 | 46.24 | 45.84 | 45.87 | 13,984,807 | -0.12(-0.27%) |
May 15, 2012 | 45.69 | 46.23 | 45.69 | 46.00 | 13,627,824 | +0.22(+0.47%) |
May 14, 2012 | 45.79 | 46.15 | 45.66 | 45.78 | 8,001,392 | -0.27(-0.59%) |
May 11, 2012 | 45.79 | 46.23 | 45.57 | 46.05 | 9,643,461 | +0.18(+0.39%) |
May 10, 2012 | 46.00 | 46.20 | 45.79 | 45.87 | 9,972,952 | +0.12(+0.27%) |
May 09, 2012 | 45.32 | 45.91 | 45.16 | 45.75 | 14,384,005 | +0.29(+0.64%) |
May 08, 2012 | 45.46 | 45.70 | 45.13 | 45.45 | 13,318,483 | -0.11(-0.24%) |
May 07, 2012 | 45.07 | 45.69 | 45.07 | 45.56 | 11,247,725 | +0.38(+0.83%) |
May 04, 2012 | 45.31 | 45.55 | 45.17 | 45.19 | 9,033,731 | -0.22(-0.49%) |
May 03, 2012 | 45.57 | 45.57 | 45.27 | 45.41 | 8,933,393 | -0.02(-0.03%) |
May 02, 2012 | 45.39 | 45.66 | 45.28 | 45.42 | 9,545,254 | -0.05(-0.10%) |
May 01, 2012 | 45.35 | 45.62 | 45.02 | 45.47 | 12,881,367 | +0.12(+0.27%) |
Apr 30, 2012 | 45.28 | 45.41 | 45.05 | 45.35 | 9,720,558 | -0.09(-0.20%) |
Apr 27, 2012 | 45.55 | 45.77 | 45.37 | 45.44 | 11,070,058 | +0.06(+0.14%) |
Apr 26, 2012 | 44.33 | 45.75 | 44.32 | 45.38 | 32,599,348 | +1.22(+2.77%) |
Apr 25, 2012 | 44.58 | 44.98 | 44.02 | 44.15 | 36,389,872 | -0.32(-0.71%) |
Apr 24, 2012 | 45.62 | 45.69 | 44.37 | 44.47 | 39,094,780 | -1.36(-2.97%) |
Apr 23, 2012 | 45.53 | 46.37 | 45.52 | 45.83 | 49,335,136 | -2.24(-4.66%) |
Apr 20, 2012 | 47.49 | 48.10 | 47.46 | 48.07 | 11,688,774 | +0.54(+1.13%) |
Apr 19, 2012 | 47.69 | 47.76 | 47.32 | 47.53 | 8,276,692 | -0.24(-0.50%) |
Apr 18, 2012 | 47.38 | 47.92 | 47.38 | 47.77 | 10,337,264 | +0.15(+0.31%) |
Apr 17, 2012 | 47.04 | 47.69 | 47.03 | 47.63 | 13,868,885 | +0.99(+2.13%) |
Apr 16, 2012 | 46.14 | 46.81 | 46.09 | 46.63 | 8,891,738 | +0.62(+1.36%) |
Apr 13, 2012 | 46.19 | 46.35 | 45.99 | 46.01 | 8,698,710 | -0.28(-0.62%) |
Apr 12, 2012 | 46.03 | 46.34 | 45.85 | 46.29 | 9,555,882 | +0.26(+0.57%) |
Apr 11, 2012 | 46.41 | 46.41 | 45.92 | 46.03 | 10,064,949 | -0.10(-0.22%) |
Apr 10, 2012 | 46.21 | 46.49 | 45.84 | 46.13 | 12,410,415 | -0.15(-0.33%) |
Apr 09, 2012 | 46.36 | 46.45 | 46.25 | 46.29 | 8,874,963 | -0.42(-0.89%) |
Apr 05, 2012 | 46.34 | 46.72 | 46.24 | 46.70 | 8,481,269 | +0.32(+0.68%) |
Apr 04, 2012 | 46.59 | 46.64 | 46.20 | 46.39 | 14,097,250 | -0.30(-0.64%) |
Apr 03, 2012 | 47.06 | 47.27 | 46.37 | 46.69 | 14,523,928 | -0.55(-1.16%) |