Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 53.97 | 54.03 | 52.53 | 52.85 | 5,416,900 | +1.44(+2.80%) |
Jun 28, 2012 | 51.24 | 51.75 | 50.71 | 51.41 | 3,766,600 | -0.38(-0.73%) |
Jun 27, 2012 | 50.55 | 51.80 | 50.55 | 51.79 | 4,283,900 | +1.25(+2.47%) |
Jun 26, 2012 | 50.97 | 51.29 | 50.47 | 50.54 | 5,849,600 | -0.27(-0.53%) |
Jun 25, 2012 | 51.62 | 51.68 | 50.73 | 50.81 | 6,736,200 | -1.47(-2.81%) |
Jun 22, 2012 | 52.15 | 52.38 | 51.91 | 52.28 | 4,447,600 | +0.17(+0.33%) |
Jun 21, 2012 | 53.90 | 54.31 | 51.96 | 52.11 | 5,250,200 | -1.35(-2.53%) |
Jun 20, 2012 | 53.92 | 54.10 | 52.85 | 53.46 | 4,862,300 | -0.57(-1.05%) |
Jun 19, 2012 | 53.84 | 54.20 | 53.55 | 54.03 | 4,101,500 | +0.42(+0.78%) |
Jun 18, 2012 | 53.49 | 53.79 | 53.06 | 53.61 | 4,517,300 | -0.26(-0.48%) |
Jun 15, 2012 | 53.25 | 54.00 | 53.23 | 53.87 | 6,475,100 | +0.86(+1.62%) |
Jun 14, 2012 | 51.95 | 53.10 | 51.57 | 53.01 | 4,938,100 | +1.06(+2.04%) |
Jun 13, 2012 | 52.63 | 52.79 | 51.71 | 51.95 | 4,341,800 | -1.10(-2.07%) |
Jun 12, 2012 | 53.33 | 53.33 | 52.32 | 53.05 | 3,313,400 | +0.37(+0.70%) |
Jun 11, 2012 | 53.85 | 53.98 | 52.61 | 52.68 | 3,115,500 | -0.81(-1.51%) |
Jun 08, 2012 | 53.09 | 53.73 | 52.78 | 53.49 | 3,022,900 | +0.16(+0.30%) |
Jun 07, 2012 | 53.19 | 54.09 | 53.13 | 53.33 | 4,314,600 | +0.20(+0.38%) |
Jun 06, 2012 | 52.13 | 53.13 | 51.89 | 53.13 | 3,278,900 | +1.31(+2.53%) |
Jun 05, 2012 | 51.44 | 52.03 | 51.00 | 51.82 | 4,309,000 | +0.15(+0.29%) |
Jun 04, 2012 | 51.47 | 51.83 | 50.93 | 51.67 | 4,486,000 | +0.19(+0.37%) |
Jun 01, 2012 | 52.35 | 52.58 | 50.96 | 51.48 | 8,026,600 | -1.68(-3.16%) |
May 31, 2012 | 53.36 | 53.60 | 52.47 | 53.16 | 4,594,600 | -0.23(-0.43%) |
May 30, 2012 | 54.09 | 54.17 | 53.05 | 53.39 | 5,421,400 | -1.21(-2.22%) |
May 29, 2012 | 54.92 | 55.12 | 54.19 | 54.60 | 3,503,100 | +0.00(+0.00%) |
May 25, 2012 | 54.85 | 55.57 | 54.49 | 54.60 | 3,822,600 | -0.36(-0.66%) |
May 24, 2012 | 54.52 | 55.00 | 54.23 | 54.96 | 3,629,900 | +0.43(+0.79%) |
May 23, 2012 | 53.48 | 54.67 | 52.43 | 54.53 | 4,130,400 | +0.44(+0.81%) |
May 22, 2012 | 53.97 | 54.65 | 53.57 | 54.09 | 7,213,600 | +0.35(+0.65%) |
May 21, 2012 | 53.01 | 53.84 | 52.79 | 53.74 | 4,511,800 | +1.44(+2.75%) |
May 18, 2012 | 52.57 | 53.00 | 52.13 | 52.30 | 5,363,200 | -0.10(-0.19%) |
May 17, 2012 | 53.58 | 53.58 | 52.12 | 52.40 | 6,361,500 | -1.20(-2.24%) |
May 16, 2012 | 54.99 | 55.25 | 53.58 | 53.60 | 8,172,900 | -1.26(-2.30%) |
May 15, 2012 | 54.89 | 55.48 | 54.62 | 54.86 | 3,999,900 | +0.06(+0.11%) |
May 14, 2012 | 54.24 | 55.15 | 54.16 | 54.80 | 4,549,400 | -0.12(-0.22%) |
May 11, 2012 | 54.70 | 55.82 | 54.70 | 54.92 | 3,736,400 | -0.14(-0.25%) |
May 10, 2012 | 55.29 | 55.71 | 54.84 | 55.06 | 4,892,000 | +0.15(+0.27%) |
May 09, 2012 | 54.11 | 55.11 | 53.65 | 54.91 | 5,691,300 | +0.16(+0.29%) |
May 08, 2012 | 54.72 | 54.97 | 53.83 | 54.75 | 6,026,200 | -0.40(-0.73%) |
May 07, 2012 | 55.00 | 55.51 | 54.76 | 55.15 | 3,203,000 | -0.09(-0.16%) |
May 04, 2012 | 55.12 | 55.46 | 54.76 | 55.24 | 5,009,100 | -0.03(-0.05%) |
May 03, 2012 | 55.76 | 55.94 | 54.99 | 55.27 | 4,460,000 | -0.43(-0.77%) |
May 02, 2012 | 55.55 | 56.02 | 55.40 | 55.70 | 5,063,400 | -0.38(-0.68%) |
May 01, 2012 | 56.00 | 56.67 | 55.67 | 56.08 | 4,183,300 | -0.05(-0.09%) |
Apr 30, 2012 | 57.18 | 57.44 | 55.80 | 56.13 | 7,592,300 | -1.44(-2.50%) |
Apr 27, 2012 | 57.07 | 57.75 | 56.36 | 57.57 | 6,125,700 | +0.93(+1.64%) |
Apr 26, 2012 | 55.01 | 57.28 | 54.68 | 56.64 | 9,124,600 | +1.98(+3.62%) |
Apr 25, 2012 | 55.10 | 55.30 | 54.51 | 54.66 | 5,989,500 | +0.04(+0.07%) |
Apr 24, 2012 | 54.94 | 55.05 | 54.42 | 54.62 | 3,847,700 | -0.02(-0.04%) |
Apr 23, 2012 | 54.66 | 54.86 | 54.17 | 54.64 | 3,587,600 | -0.65(-1.18%) |
Apr 20, 2012 | 55.36 | 55.88 | 55.08 | 55.29 | 5,371,000 | +0.30(+0.55%) |
Apr 19, 2012 | 55.10 | 55.25 | 54.55 | 54.99 | 4,868,700 | -0.11(-0.20%) |
Apr 18, 2012 | 54.65 | 55.23 | 54.43 | 55.10 | 3,328,900 | +0.20(+0.36%) |
Apr 17, 2012 | 54.99 | 55.19 | 54.62 | 54.90 | 3,953,500 | +0.32(+0.59%) |
Apr 16, 2012 | 54.54 | 54.97 | 54.01 | 54.58 | 4,354,900 | +0.16(+0.29%) |
Apr 13, 2012 | 54.51 | 54.72 | 53.83 | 54.42 | 5,576,500 | -0.34(-0.62%) |
Apr 12, 2012 | 53.86 | 54.81 | 53.68 | 54.76 | 5,404,700 | +0.85(+1.58%) |
Apr 11, 2012 | 53.73 | 54.01 | 53.05 | 53.91 | 9,653,700 | +0.79(+1.49%) |
Apr 10, 2012 | 53.94 | 54.05 | 53.02 | 53.12 | 4,763,300 | -0.93(-1.72%) |
Apr 09, 2012 | 54.10 | 54.27 | 53.77 | 54.05 | 8,456,700 | -0.68(-1.24%) |
Apr 05, 2012 | 55.00 | 55.31 | 54.69 | 54.73 | 4,288,500 | -0.51(-0.92%) |
Apr 04, 2012 | 55.47 | 55.68 | 54.86 | 55.24 | 4,959,300 | -0.77(-1.37%) |
Apr 03, 2012 | 55.73 | 56.10 | 55.27 | 56.01 | 4,026,400 | +0.21(+0.38%) |