Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 53.32 | 54.01 | 53.32 | 53.91 | 6,901,204 | +0.14(+0.26%) |
Apr 27, 2012 | 54.20 | 54.33 | 53.44 | 53.77 | 8,914,393 | -0.22(-0.40%) |
Apr 26, 2012 | 53.70 | 54.33 | 53.27 | 53.99 | 9,709,938 | -0.15(-0.28%) |
Apr 25, 2012 | 53.55 | 54.47 | 53.19 | 54.14 | 14,865,411 | +1.27(+2.41%) |
Apr 24, 2012 | 51.99 | 53.44 | 51.76 | 52.87 | 12,398,917 | +1.11(+2.14%) |
Apr 23, 2012 | 51.45 | 52.53 | 50.82 | 51.76 | 13,830,139 | -0.37(-0.71%) |
Apr 20, 2012 | 52.88 | 54.18 | 52.07 | 52.13 | 26,801,122 | +1.38(+2.72%) |
Apr 19, 2012 | 50.98 | 51.80 | 50.44 | 50.75 | 12,469,684 | -0.09(-0.19%) |
Apr 18, 2012 | 50.44 | 51.48 | 50.36 | 50.84 | 10,522,368 | +0.42(+0.84%) |
Apr 17, 2012 | 49.90 | 50.65 | 49.80 | 50.42 | 11,341,628 | +1.39(+2.83%) |
Apr 16, 2012 | 49.99 | 50.23 | 48.98 | 49.03 | 9,422,966 | -0.68(-1.37%) |
Apr 13, 2012 | 50.83 | 51.04 | 49.67 | 49.72 | 10,400,334 | -1.43(-2.79%) |
Apr 12, 2012 | 49.78 | 51.20 | 49.56 | 51.14 | 12,521,716 | +1.61(+3.26%) |
Apr 11, 2012 | 49.98 | 50.10 | 49.44 | 49.53 | 12,261,874 | +0.63(+1.28%) |
Apr 10, 2012 | 48.98 | 49.48 | 48.31 | 48.90 | 15,148,008 | -0.24(-0.49%) |
Apr 09, 2012 | 49.07 | 49.91 | 48.90 | 49.14 | 8,872,516 | -0.60(-1.21%) |
Apr 05, 2012 | 49.83 | 50.46 | 49.64 | 49.75 | 10,958,201 | -0.20(-0.39%) |
Apr 04, 2012 | 50.03 | 50.60 | 49.62 | 49.94 | 9,286,500 | -0.76(-1.49%) |
Apr 03, 2012 | 51.26 | 51.37 | 50.16 | 50.70 | 13,883,139 | -0.08(-0.16%) |
Apr 02, 2012 | 50.60 | 51.69 | 50.24 | 50.78 | 12,179,714 | -0.07(-0.13%) |
Mar 30, 2012 | 50.81 | 51.20 | 50.02 | 50.84 | 14,960,804 | +0.57(+1.14%) |
Mar 29, 2012 | 50.41 | 51.23 | 49.68 | 50.27 | 15,430,844 | -0.47(-0.92%) |
Mar 28, 2012 | 50.61 | 51.40 | 49.88 | 50.74 | 14,419,398 | -0.13(-0.26%) |
Mar 27, 2012 | 52.59 | 52.61 | 50.84 | 50.87 | 23,319,828 | -1.77(-3.37%) |
Mar 26, 2012 | 53.52 | 53.69 | 52.33 | 52.64 | 13,823,732 | -0.57(-1.07%) |
Mar 23, 2012 | 52.59 | 53.45 | 52.03 | 53.21 | 15,857,034 | +0.87(+1.67%) |
Mar 22, 2012 | 53.09 | 53.16 | 51.71 | 52.33 | 21,822,596 | -1.48(-2.74%) |
Mar 21, 2012 | 54.65 | 54.65 | 53.56 | 53.81 | 19,350,886 | -1.24(-2.25%) |
Mar 20, 2012 | 55.43 | 55.43 | 54.70 | 55.05 | 9,034,768 | -1.01(-1.80%) |
Mar 19, 2012 | 55.80 | 56.30 | 55.69 | 56.06 | 7,783,446 | +0.25(+0.44%) |
Mar 16, 2012 | 54.76 | 56.01 | 54.58 | 55.81 | 16,283,023 | +1.34(+2.46%) |
Mar 15, 2012 | 53.93 | 54.57 | 53.27 | 54.47 | 9,281,812 | +0.65(+1.22%) |
Mar 14, 2012 | 54.28 | 54.38 | 53.46 | 53.82 | 11,202,797 | -0.55(-1.00%) |
Mar 13, 2012 | 54.09 | 54.46 | 53.45 | 54.36 | 12,873,801 | +0.55(+1.01%) |
Mar 12, 2012 | 55.00 | 55.08 | 53.62 | 53.82 | 11,050,835 | -1.32(-2.40%) |
Mar 09, 2012 | 55.25 | 55.81 | 54.90 | 55.14 | 9,203,175 | +0.01(+0.03%) |
Mar 08, 2012 | 54.68 | 55.50 | 54.55 | 55.13 | 8,275,930 | +0.81(+1.50%) |
Mar 07, 2012 | 54.09 | 54.48 | 53.74 | 54.31 | 8,729,412 | +0.66(+1.23%) |
Mar 06, 2012 | 53.70 | 53.86 | 52.88 | 53.65 | 14,146,040 | -1.38(-2.51%) |
Mar 05, 2012 | 55.85 | 55.90 | 54.55 | 55.03 | 8,486,769 | -1.09(-1.94%) |
Mar 02, 2012 | 56.71 | 56.94 | 55.79 | 56.12 | 9,128,240 | -0.86(-1.51%) |
Mar 01, 2012 | 56.81 | 57.36 | 56.34 | 56.98 | 8,412,802 | +0.55(+0.98%) |
Feb 29, 2012 | 57.30 | 57.74 | 56.28 | 56.43 | 11,484,408 | -0.85(-1.49%) |
Feb 28, 2012 | 57.51 | 57.83 | 56.87 | 57.28 | 8,730,210 | -0.24(-0.42%) |
Feb 27, 2012 | 57.60 | 57.93 | 56.75 | 57.52 | 7,693,919 | -0.54(-0.93%) |
Feb 24, 2012 | 58.24 | 58.53 | 57.88 | 58.06 | 6,992,535 | +0.19(+0.33%) |
Feb 23, 2012 | 58.46 | 58.46 | 57.12 | 57.87 | 10,176,447 | -0.30(-0.51%) |
Feb 22, 2012 | 57.11 | 58.73 | 57.11 | 58.17 | 11,217,481 | +1.03(+1.81%) |
Feb 21, 2012 | 57.39 | 58.00 | 56.90 | 57.13 | 11,314,609 | +0.61(+1.08%) |
Feb 17, 2012 | 57.13 | 57.20 | 56.41 | 56.52 | 11,835,271 | -0.03(-0.06%) |
Feb 16, 2012 | 55.87 | 56.72 | 55.43 | 56.56 | 14,933,393 | +0.51(+0.90%) |
Feb 15, 2012 | 56.63 | 56.63 | 55.60 | 56.05 | 8,527,217 | -0.32(-0.57%) |
Feb 14, 2012 | 56.30 | 56.50 | 55.75 | 56.37 | 6,093,025 | -0.17(-0.29%) |
Feb 13, 2012 | 56.58 | 56.81 | 55.87 | 56.53 | 6,497,943 | +0.62(+1.11%) |
Feb 10, 2012 | 56.29 | 56.54 | 55.51 | 55.91 | 9,950,793 | -1.06(-1.87%) |
Feb 09, 2012 | 57.10 | 57.19 | 56.32 | 56.98 | 10,172,340 | +0.17(+0.29%) |
Feb 08, 2012 | 57.83 | 57.87 | 56.49 | 56.81 | 9,135,291 | -0.79(-1.37%) |
Feb 07, 2012 | 57.48 | 57.74 | 56.51 | 57.60 | 10,424,731 | -0.10(-0.18%) |
Feb 06, 2012 | 56.66 | 57.77 | 56.33 | 57.70 | 7,398,852 | +0.71(+1.25%) |
Feb 03, 2012 | 56.74 | 57.02 | 56.30 | 56.99 | 10,190,473 | +0.98(+1.75%) |
Feb 02, 2012 | 55.24 | 56.10 | 55.04 | 56.01 | 10,239,559 | +0.86(+1.56%) |