Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 55.48 | 55.67 | 55.19 | 55.67 | 19,911 | +0.95(+1.73%) |
Jun 28, 2012 | 54.32 | 54.72 | 54.18 | 54.72 | 17,653 | +0.05(+0.09%) |
Jun 27, 2012 | 54.45 | 54.78 | 54.45 | 54.68 | 18,879 | +0.30(+0.56%) |
Jun 26, 2012 | 54.40 | 54.51 | 54.07 | 54.37 | 68,480 | +0.16(+0.30%) |
Jun 25, 2012 | 54.47 | 54.47 | 54.09 | 54.21 | 95,916 | -0.57(-1.05%) |
Jun 22, 2012 | 54.78 | 54.88 | 54.71 | 54.78 | 133,530 | +0.16(+0.28%) |
Jun 21, 2012 | 55.54 | 55.56 | 54.61 | 54.63 | 26,249 | -0.92(-1.66%) |
Jun 20, 2012 | 55.71 | 55.71 | 55.27 | 55.55 | 22,491 | -0.28(-0.50%) |
Jun 19, 2012 | 55.77 | 56.02 | 55.77 | 55.83 | 7,609 | +0.21(+0.39%) |
Jun 18, 2012 | 55.23 | 55.65 | 55.23 | 55.62 | 8,511 | +0.12(+0.21%) |
Jun 15, 2012 | 55.42 | 55.52 | 55.34 | 55.50 | 15,922 | +0.20(+0.36%) |
Jun 14, 2012 | 54.82 | 55.37 | 54.81 | 55.30 | 36,562 | +0.59(+1.09%) |
Jun 13, 2012 | 54.95 | 55.18 | 54.58 | 54.71 | 15,198 | -0.35(-0.64%) |
Jun 12, 2012 | 54.85 | 55.06 | 54.61 | 55.06 | 13,513 | +0.38(+0.69%) |
Jun 11, 2012 | 55.50 | 55.50 | 54.68 | 54.68 | 15,045 | -0.45(-0.81%) |
Jun 08, 2012 | 54.75 | 55.15 | 54.68 | 55.13 | 11,224 | +0.37(+0.68%) |
Jun 07, 2012 | 55.16 | 55.22 | 54.76 | 54.76 | 30,312 | +0.19(+0.34%) |
Jun 06, 2012 | 53.99 | 54.61 | 53.99 | 54.58 | 27,569 | +0.79(+1.48%) |
Jun 05, 2012 | 53.50 | 53.86 | 53.46 | 53.78 | 46,071 | +0.11(+0.20%) |
Jun 04, 2012 | 53.77 | 53.77 | 53.27 | 53.67 | 111,328 | -0.12(-0.23%) |
Jun 01, 2012 | 54.41 | 54.43 | 53.71 | 53.80 | 203,674 | -1.25(-2.27%) |
May 31, 2012 | 55.23 | 55.39 | 54.76 | 55.05 | 37,951 | -0.17(-0.31%) |
May 30, 2012 | 55.52 | 55.52 | 55.19 | 55.22 | 10,560 | -0.56(-1.01%) |
May 29, 2012 | 55.49 | 55.82 | 55.46 | 55.78 | 25,983 | +0.47(+0.84%) |
May 25, 2012 | 55.41 | 55.51 | 55.22 | 55.31 | 27,660 | -0.01(-0.02%) |
May 24, 2012 | 54.99 | 55.37 | 54.99 | 55.32 | 76,347 | +0.41(+0.74%) |
May 23, 2012 | 54.61 | 54.98 | 54.40 | 54.91 | 17,610 | +0.00(+0.00%) |
May 22, 2012 | 54.97 | 55.22 | 54.85 | 54.91 | 39,384 | +0.05(+0.08%) |
May 21, 2012 | 54.49 | 54.87 | 54.28 | 54.87 | 18,194 | +0.49(+0.89%) |
May 18, 2012 | 54.94 | 54.94 | 54.32 | 54.38 | 95,543 | -0.36(-0.66%) |
May 17, 2012 | 55.71 | 55.71 | 54.74 | 54.75 | 15,778 | -0.92(-1.65%) |
May 16, 2012 | 55.62 | 55.85 | 55.61 | 55.66 | 20,505 | +0.19(+0.33%) |
May 15, 2012 | 55.54 | 55.81 | 55.36 | 55.48 | 29,954 | -0.14(-0.25%) |
May 14, 2012 | 55.60 | 55.87 | 55.37 | 55.62 | 56,294 | -0.35(-0.63%) |
May 11, 2012 | 55.85 | 56.31 | 55.85 | 55.97 | 12,117 | -0.05(-0.10%) |
May 10, 2012 | 56.12 | 56.30 | 55.99 | 56.03 | 27,272 | +0.25(+0.46%) |
May 09, 2012 | 55.81 | 56.09 | 55.51 | 55.77 | 70,211 | -0.38(-0.67%) |
May 08, 2012 | 56.25 | 56.25 | 55.67 | 56.15 | 87,116 | -0.32(-0.56%) |
May 07, 2012 | 56.32 | 56.63 | 56.32 | 56.47 | 71,404 | -0.06(-0.11%) |
May 04, 2012 | 56.94 | 56.94 | 56.45 | 56.53 | 115,728 | -0.59(-1.04%) |
May 03, 2012 | 57.41 | 57.41 | 56.97 | 57.12 | 17,303 | -0.29(-0.51%) |
May 02, 2012 | 57.06 | 57.47 | 57.05 | 57.41 | 29,998 | +0.22(+0.38%) |
May 01, 2012 | 57.07 | 57.51 | 56.90 | 57.20 | 43,118 | +0.16(+0.28%) |
Apr 30, 2012 | 57.20 | 57.20 | 56.92 | 57.04 | 25,204 | -0.27(-0.47%) |
Apr 27, 2012 | 57.44 | 57.49 | 57.25 | 57.31 | 22,970 | -0.11(-0.19%) |
Apr 26, 2012 | 56.87 | 57.47 | 56.87 | 57.41 | 16,398 | +0.46(+0.80%) |
Apr 25, 2012 | 56.57 | 56.96 | 56.57 | 56.96 | 30,544 | +0.69(+1.22%) |
Apr 24, 2012 | 56.26 | 56.52 | 56.20 | 56.27 | 20,986 | +0.03(+0.05%) |
Apr 23, 2012 | 56.42 | 56.42 | 56.06 | 56.24 | 39,268 | -0.63(-1.11%) |
Apr 20, 2012 | 56.66 | 57.10 | 56.66 | 56.87 | 15,276 | +0.38(+0.68%) |
Apr 19, 2012 | 56.51 | 56.84 | 56.35 | 56.49 | 3,020 | -0.38(-0.67%) |
Apr 18, 2012 | 56.76 | 56.97 | 56.64 | 56.87 | 30,780 | -0.12(-0.21%) |
Apr 17, 2012 | 56.67 | 57.01 | 56.62 | 56.99 | 21,371 | +0.65(+1.15%) |
Apr 16, 2012 | 56.50 | 56.56 | 56.16 | 56.34 | 13,511 | +0.09(+0.16%) |
Apr 13, 2012 | 56.30 | 56.57 | 56.19 | 56.25 | 13,312 | -0.08(-0.15%) |
Apr 12, 2012 | 56.10 | 56.37 | 56.03 | 56.33 | 44,343 | +0.25(+0.45%) |
Apr 11, 2012 | 56.13 | 56.19 | 55.96 | 56.08 | 19,493 | +0.40(+0.72%) |
Apr 10, 2012 | 56.41 | 56.43 | 55.61 | 55.68 | 43,730 | -0.85(-1.50%) |
Apr 09, 2012 | 56.54 | 56.69 | 56.46 | 56.53 | 63,992 | -0.62(-1.08%) |
Apr 05, 2012 | 57.03 | 57.21 | 56.97 | 57.14 | 89,412 | -0.08(-0.13%) |
Apr 04, 2012 | 57.26 | 57.31 | 57.13 | 57.22 | 24,754 | -0.22(-0.38%) |
Apr 03, 2012 | 57.60 | 57.67 | 57.33 | 57.44 | 19,034 | -0.21(-0.37%) |