Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 55.41 | 56.89 | 55.19 | 56.85 | 12,017,412 | +3.20(+5.97%) |
Jun 28, 2012 | 52.77 | 53.74 | 52.36 | 53.65 | 7,186,964 | +0.43(+0.81%) |
Jun 27, 2012 | 52.64 | 53.70 | 52.47 | 53.22 | 9,436,708 | +0.84(+1.59%) |
Jun 26, 2012 | 51.21 | 52.68 | 51.10 | 52.38 | 9,322,801 | +1.13(+2.20%) |
Jun 25, 2012 | 52.41 | 52.42 | 50.99 | 51.26 | 11,956,321 | -1.43(-2.72%) |
Jun 22, 2012 | 52.87 | 53.40 | 52.12 | 52.69 | 16,980,938 | +0.15(+0.28%) |
Jun 21, 2012 | 55.99 | 56.16 | 52.43 | 52.54 | 15,789,394 | -3.41(-6.09%) |
Jun 20, 2012 | 55.87 | 56.41 | 55.19 | 55.95 | 9,796,478 | +0.27(+0.48%) |
Jun 19, 2012 | 56.01 | 56.34 | 55.35 | 55.68 | 6,432,765 | +0.13(+0.24%) |
Jun 18, 2012 | 55.93 | 55.97 | 55.06 | 55.55 | 9,165,100 | -0.95(-1.68%) |
Jun 15, 2012 | 55.82 | 56.50 | 55.35 | 56.50 | 7,639,412 | +1.17(+2.11%) |
Jun 14, 2012 | 55.39 | 55.92 | 54.81 | 55.33 | 7,068,680 | +0.14(+0.25%) |
Jun 13, 2012 | 55.04 | 55.80 | 54.85 | 55.19 | 5,497,141 | -0.21(-0.37%) |
Jun 12, 2012 | 55.70 | 56.06 | 54.92 | 55.40 | 7,242,640 | +0.28(+0.51%) |
Jun 11, 2012 | 56.84 | 57.13 | 55.01 | 55.12 | 7,118,978 | -1.25(-2.22%) |
Jun 08, 2012 | 55.86 | 56.70 | 55.33 | 56.37 | 6,359,491 | +0.07(+0.13%) |
Jun 07, 2012 | 56.81 | 58.45 | 56.07 | 56.30 | 11,186,480 | +0.25(+0.44%) |
Jun 06, 2012 | 54.34 | 56.09 | 54.30 | 56.05 | 9,143,026 | +2.60(+4.87%) |
Jun 05, 2012 | 52.92 | 53.69 | 52.67 | 53.45 | 8,296,306 | +0.67(+1.27%) |
Jun 04, 2012 | 52.13 | 53.03 | 51.50 | 52.78 | 10,788,540 | +1.05(+2.02%) |
Jun 01, 2012 | 51.27 | 52.06 | 50.43 | 51.73 | 12,342,844 | -0.46(-0.88%) |
May 31, 2012 | 52.76 | 52.94 | 51.44 | 52.19 | 10,238,583 | -0.67(-1.27%) |
May 30, 2012 | 53.66 | 53.70 | 52.44 | 52.86 | 7,049,503 | -1.71(-3.14%) |
May 29, 2012 | 54.02 | 55.14 | 54.02 | 54.58 | 5,803,282 | +1.23(+2.31%) |
May 25, 2012 | 53.66 | 53.90 | 53.19 | 53.34 | 4,521,330 | -0.24(-0.44%) |
May 24, 2012 | 53.87 | 53.87 | 52.90 | 53.58 | 6,023,869 | +0.18(+0.33%) |
May 23, 2012 | 52.71 | 53.44 | 51.41 | 53.40 | 7,916,674 | +0.18(+0.33%) |
May 22, 2012 | 53.27 | 54.32 | 52.79 | 53.23 | 5,884,829 | -0.02(-0.04%) |
May 21, 2012 | 52.66 | 53.35 | 52.53 | 53.24 | 7,504,747 | +0.80(+1.53%) |
May 18, 2012 | 52.18 | 53.55 | 52.09 | 52.44 | 13,969,084 | +0.65(+1.25%) |
May 17, 2012 | 51.92 | 52.80 | 51.64 | 51.80 | 9,018,029 | -0.37(-0.71%) |
May 16, 2012 | 53.13 | 53.78 | 52.11 | 52.17 | 8,148,767 | -0.44(-0.84%) |
May 15, 2012 | 53.84 | 54.27 | 52.40 | 52.61 | 10,468,878 | -1.16(-2.16%) |
May 14, 2012 | 54.19 | 54.43 | 53.62 | 53.77 | 7,896,115 | -1.38(-2.51%) |
May 11, 2012 | 55.40 | 56.27 | 55.03 | 55.15 | 5,675,140 | -0.83(-1.48%) |
May 10, 2012 | 56.34 | 56.68 | 55.82 | 55.98 | 5,777,555 | +0.49(+0.88%) |
May 09, 2012 | 56.13 | 56.27 | 55.01 | 55.49 | 11,596,727 | -1.74(-3.05%) |
May 08, 2012 | 57.18 | 57.37 | 55.58 | 57.23 | 8,525,519 | -0.51(-0.88%) |
May 07, 2012 | 57.78 | 58.14 | 57.23 | 57.74 | 4,915,594 | -0.12(-0.20%) |
May 04, 2012 | 58.43 | 58.70 | 57.23 | 57.86 | 8,513,871 | -1.28(-2.16%) |
May 03, 2012 | 61.02 | 61.04 | 58.97 | 59.14 | 7,050,109 | -1.69(-2.77%) |
May 02, 2012 | 60.49 | 60.95 | 60.05 | 60.82 | 5,447,453 | -0.34(-0.55%) |
May 01, 2012 | 60.23 | 61.74 | 60.06 | 61.16 | 5,612,346 | +1.10(+1.83%) |
Apr 30, 2012 | 60.30 | 60.39 | 59.72 | 60.06 | 5,463,191 | -0.34(-0.57%) |
Apr 27, 2012 | 60.87 | 61.08 | 60.22 | 60.40 | 6,039,915 | -0.11(-0.17%) |
Apr 26, 2012 | 59.08 | 60.62 | 58.47 | 60.51 | 8,531,713 | +1.18(+1.99%) |
Apr 25, 2012 | 58.66 | 59.43 | 58.04 | 59.33 | 6,544,529 | +1.24(+2.14%) |
Apr 24, 2012 | 58.09 | 58.15 | 57.40 | 58.08 | 4,955,687 | +0.20(+0.34%) |
Apr 23, 2012 | 57.37 | 57.95 | 56.93 | 57.89 | 4,930,520 | -0.45(-0.78%) |
Apr 20, 2012 | 58.33 | 58.65 | 57.70 | 58.34 | 6,583,584 | +0.26(+0.44%) |
Apr 19, 2012 | 58.04 | 58.85 | 57.76 | 58.08 | 5,101,907 | +0.16(+0.28%) |
Apr 18, 2012 | 58.11 | 58.47 | 57.72 | 57.92 | 4,996,922 | -0.50(-0.86%) |
Apr 17, 2012 | 58.19 | 58.58 | 57.72 | 58.42 | 6,657,607 | +0.97(+1.68%) |
Apr 16, 2012 | 58.76 | 59.06 | 57.38 | 57.45 | 9,241,903 | -0.86(-1.48%) |
Apr 13, 2012 | 59.67 | 59.82 | 58.20 | 58.31 | 7,422,068 | -1.68(-2.80%) |
Apr 12, 2012 | 58.90 | 60.04 | 58.82 | 59.99 | 6,165,908 | +1.52(+2.60%) |
Apr 11, 2012 | 59.78 | 59.95 | 58.39 | 58.47 | 6,943,745 | -0.53(-0.89%) |
Apr 10, 2012 | 60.13 | 60.20 | 58.86 | 59.00 | 8,406,078 | -1.17(-1.94%) |
Apr 09, 2012 | 59.91 | 60.63 | 59.76 | 60.16 | 6,570,967 | -1.26(-2.05%) |
Apr 05, 2012 | 61.83 | 62.65 | 61.42 | 61.42 | 5,819,748 | -0.74(-1.20%) |
Apr 04, 2012 | 62.77 | 62.93 | 61.73 | 62.17 | 4,476,877 | -1.35(-2.12%) |
Apr 03, 2012 | 64.19 | 64.19 | 62.77 | 63.52 | 5,009,575 | -0.66(-1.04%) |