Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 54.46 | 54.50 | 54.32 | 54.37 | 48,109 | -0.02(-0.04%) |
Apr 27, 2012 | 54.26 | 54.40 | 54.18 | 54.39 | 33,666 | +0.11(+0.21%) |
Apr 26, 2012 | 54.36 | 54.36 | 54.12 | 54.28 | 49,839 | +0.32(+0.59%) |
Apr 25, 2012 | 53.95 | 54.20 | 53.73 | 53.96 | 58,563 | -0.20(-0.37%) |
Apr 24, 2012 | 54.14 | 54.20 | 54.05 | 54.16 | 519,116 | -0.03(-0.05%) |
Apr 23, 2012 | 54.45 | 54.60 | 54.17 | 54.19 | 347,999 | -0.08(-0.14%) |
Apr 20, 2012 | 54.06 | 54.29 | 53.93 | 54.27 | 28,601 | +0.07(+0.12%) |
Apr 19, 2012 | 54.18 | 54.27 | 54.16 | 54.20 | 47,915 | +0.11(+0.21%) |
Apr 18, 2012 | 54.16 | 54.18 | 54.04 | 54.09 | 32,724 | +0.08(+0.14%) |
Apr 17, 2012 | 53.95 | 54.05 | 53.86 | 54.01 | 42,559 | -0.02(-0.03%) |
Apr 16, 2012 | 54.06 | 54.27 | 53.94 | 54.03 | 85,963 | +0.04(+0.08%) |
Apr 13, 2012 | 53.71 | 54.05 | 53.71 | 53.99 | 98,214 | +0.59(+1.10%) |
Apr 12, 2012 | 53.61 | 53.63 | 53.35 | 53.40 | 102,289 | -0.18(-0.34%) |
Apr 11, 2012 | 53.48 | 53.74 | 53.46 | 53.58 | 38,034 | -0.31(-0.57%) |
Apr 10, 2012 | 53.81 | 54.08 | 53.69 | 53.89 | 103,856 | +0.38(+0.71%) |
Apr 09, 2012 | 53.63 | 53.75 | 53.48 | 53.51 | 91,735 | +0.72(+1.36%) |
Apr 05, 2012 | 52.84 | 52.84 | 52.61 | 52.79 | 38,588 | +0.29(+0.54%) |
Apr 04, 2012 | 52.39 | 52.50 | 52.25 | 52.50 | 54,803 | +0.38(+0.73%) |
Apr 03, 2012 | 52.92 | 53.01 | 52.07 | 52.12 | 66,062 | -0.64(-1.21%) |
Apr 02, 2012 | 52.90 | 52.98 | 52.63 | 52.76 | 59,114 | +0.20(+0.39%) |
Mar 30, 2012 | 53.11 | 53.20 | 52.49 | 52.56 | 63,440 | -0.56(-1.06%) |
Mar 29, 2012 | 53.03 | 53.12 | 52.92 | 53.12 | 32,609 | +0.29(+0.54%) |
Mar 28, 2012 | 52.71 | 53.02 | 52.67 | 52.83 | 68,213 | +0.01(+0.02%) |
Mar 27, 2012 | 52.64 | 52.89 | 52.62 | 52.82 | 45,084 | +0.22(+0.42%) |
Mar 26, 2012 | 52.64 | 52.71 | 52.30 | 52.60 | 68,903 | -0.06(-0.11%) |
Mar 23, 2012 | 52.49 | 52.76 | 52.49 | 52.66 | 74,765 | +0.27(+0.51%) |
Mar 22, 2012 | 52.41 | 52.48 | 52.32 | 52.40 | 40,142 | +0.06(+0.11%) |
Mar 21, 2012 | 51.97 | 52.37 | 51.95 | 52.34 | 91,506 | +0.54(+1.05%) |
Mar 20, 2012 | 51.70 | 51.92 | 51.56 | 51.80 | 80,967 | +0.07(+0.14%) |
Mar 19, 2012 | 52.19 | 52.21 | 51.57 | 51.72 | 110,386 | -0.43(-0.83%) |
Mar 16, 2012 | 51.97 | 52.21 | 51.79 | 52.15 | 164,295 | +0.00(+0.00%) |
Mar 15, 2012 | 52.04 | 52.29 | 52.02 | 52.15 | 63,084 | +0.12(+0.23%) |
Mar 14, 2012 | 52.61 | 52.71 | 52.01 | 52.04 | 210,533 | -1.00(-1.89%) |
Mar 13, 2012 | 53.40 | 53.42 | 53.00 | 53.04 | 100,482 | -0.58(-1.08%) |
Mar 12, 2012 | 53.76 | 53.83 | 53.61 | 53.62 | 56,437 | +0.07(+0.12%) |
Mar 09, 2012 | 53.50 | 53.55 | 53.29 | 53.55 | 97,055 | -0.02(-0.04%) |
Mar 08, 2012 | 53.76 | 53.81 | 53.52 | 53.57 | 76,113 | -0.35(-0.66%) |
Mar 07, 2012 | 54.08 | 54.08 | 53.87 | 53.93 | 129,126 | -0.17(-0.31%) |
Mar 06, 2012 | 54.15 | 54.28 | 54.07 | 54.09 | 79,649 | +0.27(+0.49%) |
Mar 05, 2012 | 54.14 | 54.23 | 53.81 | 53.83 | 72,889 | -0.25(-0.47%) |
Mar 02, 2012 | 53.95 | 54.23 | 53.95 | 54.08 | 39,689 | +0.35(+0.65%) |
Mar 01, 2012 | 53.71 | 53.87 | 53.48 | 53.73 | 114,913 | -0.39(-0.71%) |
Feb 29, 2012 | 54.41 | 54.42 | 53.94 | 54.12 | 73,254 | -0.13(-0.25%) |
Feb 28, 2012 | 54.44 | 54.53 | 54.18 | 54.25 | 35,563 | -0.12(-0.22%) |
Feb 27, 2012 | 54.25 | 54.44 | 54.17 | 54.37 | 60,668 | +0.50(+0.93%) |
Feb 24, 2012 | 53.84 | 53.92 | 53.69 | 53.87 | 131,724 | +0.22(+0.41%) |
Feb 23, 2012 | 53.42 | 53.80 | 53.38 | 53.65 | 41,440 | +0.06(+0.11%) |
Feb 22, 2012 | 53.29 | 53.61 | 53.28 | 53.59 | 39,696 | +0.42(+0.79%) |
Feb 21, 2012 | 53.34 | 53.39 | 53.08 | 53.18 | 139,021 | -0.27(-0.51%) |
Feb 17, 2012 | 53.25 | 53.46 | 53.18 | 53.45 | 54,655 | -0.01(-0.02%) |
Feb 16, 2012 | 53.62 | 53.73 | 53.23 | 53.46 | 66,359 | -0.34(-0.62%) |
Feb 15, 2012 | 53.85 | 53.97 | 53.76 | 53.79 | 34,911 | +0.01(+0.02%) |
Feb 14, 2012 | 53.61 | 53.98 | 53.61 | 53.78 | 140,085 | +0.27(+0.50%) |
Feb 13, 2012 | 53.51 | 53.68 | 53.32 | 53.52 | 154,092 | +0.03(+0.06%) |
Feb 10, 2012 | 53.42 | 53.61 | 53.27 | 53.49 | 188,209 | +0.28(+0.52%) |
Feb 09, 2012 | 53.36 | 53.36 | 52.85 | 53.21 | 132,321 | -0.26(-0.48%) |
Feb 08, 2012 | 53.44 | 53.51 | 53.27 | 53.46 | 293,164 | +0.17(+0.32%) |
Feb 07, 2012 | 53.56 | 53.56 | 53.13 | 53.29 | 122,794 | -0.54(-1.01%) |
Feb 06, 2012 | 53.42 | 53.84 | 53.35 | 53.84 | 63,833 | +0.42(+0.78%) |
Feb 03, 2012 | 53.30 | 53.43 | 53.19 | 53.42 | 54,221 | -0.66(-1.22%) |
Feb 02, 2012 | 54.05 | 54.16 | 53.91 | 54.08 | 82,209 | +0.05(+0.09%) |