Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 58.86 | 58.90 | 58.77 | 58.86 | 254,224 | -0.16(-0.27%) |
Apr 27, 2012 | 58.89 | 59.02 | 58.87 | 59.02 | 212,858 | +0.10(+0.17%) |
Apr 26, 2012 | 58.85 | 58.97 | 58.81 | 58.92 | 288,624 | +0.17(+0.28%) |
Apr 25, 2012 | 58.74 | 58.81 | 58.63 | 58.75 | 296,641 | +0.01(+0.01%) |
Apr 24, 2012 | 58.77 | 58.80 | 58.73 | 58.75 | 220,729 | -0.02(-0.04%) |
Apr 23, 2012 | 58.84 | 58.84 | 58.74 | 58.77 | 202,305 | -0.02(-0.04%) |
Apr 20, 2012 | 58.73 | 58.79 | 58.65 | 58.79 | 222,951 | +0.02(+0.04%) |
Apr 19, 2012 | 58.77 | 58.79 | 58.71 | 58.77 | 239,721 | +0.07(+0.12%) |
Apr 18, 2012 | 58.70 | 58.73 | 58.64 | 58.70 | 210,244 | +0.06(+0.09%) |
Apr 17, 2012 | 58.62 | 58.65 | 58.54 | 58.64 | 392,286 | -0.06(-0.11%) |
Apr 16, 2012 | 58.73 | 58.81 | 58.66 | 58.71 | 301,193 | +0.00(+0.00%) |
Apr 13, 2012 | 58.66 | 58.75 | 58.60 | 58.71 | 309,544 | +0.17(+0.28%) |
Apr 12, 2012 | 58.59 | 58.59 | 58.50 | 58.54 | 266,615 | -0.03(-0.06%) |
Apr 11, 2012 | 58.55 | 58.57 | 58.39 | 58.57 | 222,165 | -0.08(-0.13%) |
Apr 10, 2012 | 58.63 | 58.66 | 58.50 | 58.65 | 271,413 | +0.10(+0.18%) |
Apr 09, 2012 | 58.59 | 58.59 | 58.41 | 58.55 | 202,753 | +0.29(+0.50%) |
Apr 05, 2012 | 58.25 | 58.28 | 58.10 | 58.25 | 1,090,661 | +0.07(+0.12%) |
Apr 04, 2012 | 58.02 | 58.18 | 58.00 | 58.18 | 305,774 | +0.28(+0.48%) |
Apr 03, 2012 | 58.23 | 58.33 | 57.84 | 57.91 | 183,952 | -0.21(-0.36%) |
Apr 02, 2012 | 58.27 | 58.34 | 58.05 | 58.11 | 1,081,861 | -0.06(-0.11%) |
Mar 30, 2012 | 58.45 | 58.45 | 58.12 | 58.18 | 271,098 | -0.42(-0.72%) |
Mar 29, 2012 | 58.56 | 58.60 | 58.49 | 58.60 | 173,968 | +0.16(+0.27%) |
Mar 28, 2012 | 58.48 | 58.57 | 58.36 | 58.44 | 221,965 | -0.06(-0.11%) |
Mar 27, 2012 | 58.21 | 58.53 | 58.21 | 58.50 | 535,780 | +0.23(+0.39%) |
Mar 26, 2012 | 58.34 | 58.34 | 58.13 | 58.27 | 298,605 | +0.06(+0.10%) |
Mar 23, 2012 | 58.23 | 58.27 | 58.15 | 58.22 | 196,860 | +0.08(+0.13%) |
Mar 22, 2012 | 58.20 | 58.20 | 58.10 | 58.14 | 194,612 | +0.00(+0.00%) |
Mar 21, 2012 | 58.05 | 58.16 | 57.95 | 58.14 | 161,084 | +0.24(+0.42%) |
Mar 20, 2012 | 57.78 | 58.05 | 57.67 | 57.90 | 272,871 | -0.12(-0.22%) |
Mar 19, 2012 | 58.18 | 58.19 | 57.96 | 58.02 | 1,541,985 | -0.21(-0.36%) |
Mar 16, 2012 | 58.11 | 58.24 | 58.01 | 58.23 | 235,535 | +0.07(+0.12%) |
Mar 15, 2012 | 58.01 | 58.27 | 58.01 | 58.16 | 242,514 | +0.02(+0.04%) |
Mar 14, 2012 | 58.41 | 58.41 | 58.07 | 58.14 | 457,286 | -0.38(-0.65%) |
Mar 13, 2012 | 58.64 | 58.64 | 58.47 | 58.52 | 518,672 | -0.17(-0.30%) |
Mar 12, 2012 | 58.78 | 58.78 | 58.66 | 58.70 | 214,852 | -0.03(-0.06%) |
Mar 09, 2012 | 58.70 | 58.73 | 58.57 | 58.73 | 605,760 | -0.03(-0.06%) |
Mar 08, 2012 | 58.84 | 58.84 | 58.71 | 58.77 | 320,165 | -0.05(-0.08%) |
Mar 07, 2012 | 58.81 | 58.87 | 58.73 | 58.82 | 343,054 | +0.03(+0.06%) |
Mar 06, 2012 | 58.91 | 58.91 | 58.77 | 58.78 | 249,683 | -0.06(-0.11%) |
Mar 05, 2012 | 58.95 | 58.95 | 58.71 | 58.84 | 533,758 | -0.12(-0.20%) |
Mar 02, 2012 | 58.74 | 59.00 | 58.74 | 58.96 | 246,361 | +0.17(+0.29%) |
Mar 01, 2012 | 58.74 | 58.84 | 58.66 | 58.79 | 230,449 | +0.02(+0.04%) |
Feb 29, 2012 | 59.01 | 59.01 | 58.73 | 58.77 | 307,486 | -0.23(-0.39%) |
Feb 28, 2012 | 58.98 | 59.09 | 58.98 | 59.00 | 386,393 | +0.12(+0.20%) |
Feb 27, 2012 | 58.98 | 58.99 | 58.84 | 58.88 | 225,722 | +0.17(+0.28%) |
Feb 24, 2012 | 58.75 | 58.75 | 58.60 | 58.71 | 305,918 | +0.10(+0.18%) |
Feb 23, 2012 | 58.49 | 58.70 | 58.48 | 58.61 | 231,383 | +0.01(+0.02%) |
Feb 22, 2012 | 58.49 | 58.59 | 58.35 | 58.59 | 207,604 | +0.21(+0.36%) |
Feb 21, 2012 | 58.48 | 58.48 | 58.30 | 58.39 | 312,947 | -0.10(-0.17%) |
Feb 17, 2012 | 58.35 | 58.48 | 58.32 | 58.48 | 183,864 | +0.07(+0.12%) |
Feb 16, 2012 | 58.56 | 58.57 | 58.30 | 58.41 | 338,790 | -0.24(-0.40%) |
Feb 15, 2012 | 58.68 | 58.75 | 58.59 | 58.65 | 276,159 | +0.08(+0.13%) |
Feb 14, 2012 | 58.56 | 58.65 | 58.50 | 58.57 | 313,513 | -0.01(-0.02%) |
Feb 13, 2012 | 58.50 | 58.65 | 58.49 | 58.59 | 489,168 | +0.01(+0.01%) |
Feb 10, 2012 | 58.58 | 58.64 | 58.47 | 58.58 | 269,481 | +0.14(+0.24%) |
Feb 09, 2012 | 58.55 | 58.55 | 58.29 | 58.44 | 331,067 | -0.07(-0.12%) |
Feb 08, 2012 | 58.43 | 58.56 | 58.43 | 58.51 | 307,948 | +0.02(+0.04%) |
Feb 07, 2012 | 58.61 | 58.61 | 58.45 | 58.49 | 1,507,036 | -0.20(-0.34%) |
Feb 06, 2012 | 58.50 | 58.73 | 58.36 | 58.69 | 7,573,519 | +0.11(+0.19%) |
Feb 03, 2012 | 58.45 | 58.58 | 58.27 | 58.58 | 189,205 | +0.00(+0.00%) |
Feb 02, 2012 | 58.49 | 58.58 | 58.34 | 58.58 | 231,063 | +0.10(+0.18%) |