Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 56.55 | 57.13 | 56.10 | 57.12 | 2,662,129 | -0.02(-0.03%) |
Apr 27, 2012 | 57.17 | 57.55 | 57.08 | 57.13 | 1,019,112 | -0.01(-0.01%) |
Apr 26, 2012 | 56.92 | 57.34 | 56.68 | 57.14 | 1,135,280 | +0.67(+1.18%) |
Apr 25, 2012 | 56.83 | 56.86 | 56.35 | 56.47 | 1,449,773 | +0.28(+0.49%) |
Apr 24, 2012 | 56.01 | 56.44 | 55.83 | 56.20 | 1,422,194 | -0.39(-0.68%) |
Apr 23, 2012 | 56.52 | 56.69 | 56.05 | 56.58 | 931,781 | -0.66(-1.15%) |
Apr 20, 2012 | 57.66 | 57.87 | 57.18 | 57.24 | 1,385,282 | -0.33(-0.57%) |
Apr 19, 2012 | 57.70 | 57.97 | 57.36 | 57.57 | 2,220,522 | -0.52(-0.89%) |
Apr 18, 2012 | 57.19 | 58.09 | 57.16 | 58.09 | 3,478,433 | +1.12(+1.96%) |
Apr 17, 2012 | 57.19 | 57.28 | 56.83 | 56.97 | 3,173,780 | +0.28(+0.50%) |
Apr 16, 2012 | 56.60 | 56.98 | 56.31 | 56.69 | 1,569,893 | +0.96(+1.72%) |
Apr 13, 2012 | 56.05 | 56.09 | 55.24 | 55.73 | 1,184,793 | -1.12(-1.98%) |
Apr 12, 2012 | 56.35 | 56.97 | 56.28 | 56.86 | 1,569,238 | +0.94(+1.69%) |
Apr 11, 2012 | 56.03 | 56.10 | 55.78 | 55.91 | 1,156,065 | +0.80(+1.46%) |
Apr 10, 2012 | 55.73 | 55.82 | 55.11 | 55.11 | 1,886,298 | -0.47(-0.85%) |
Apr 09, 2012 | 55.17 | 55.84 | 55.16 | 55.58 | 1,152,659 | -0.14(-0.25%) |
Apr 05, 2012 | 55.26 | 55.81 | 55.10 | 55.72 | 1,697,407 | -0.41(-0.73%) |
Apr 04, 2012 | 55.99 | 56.38 | 55.57 | 56.13 | 2,518,604 | -1.69(-2.92%) |
Apr 03, 2012 | 58.08 | 58.45 | 57.59 | 57.82 | 1,186,280 | +0.08(+0.14%) |
Apr 02, 2012 | 57.08 | 57.80 | 57.02 | 57.75 | 758,252 | +0.55(+0.96%) |
Mar 30, 2012 | 57.01 | 57.47 | 56.94 | 57.19 | 1,455,589 | +0.57(+1.00%) |
Mar 29, 2012 | 56.39 | 56.64 | 55.99 | 56.63 | 2,266,305 | -0.27(-0.47%) |
Mar 28, 2012 | 57.39 | 57.39 | 56.60 | 56.90 | 1,083,128 | -0.43(-0.75%) |
Mar 27, 2012 | 57.59 | 57.71 | 57.27 | 57.33 | 1,619,190 | -0.46(-0.80%) |
Mar 26, 2012 | 57.30 | 57.80 | 57.25 | 57.79 | 1,316,340 | +1.05(+1.84%) |
Mar 23, 2012 | 56.64 | 56.79 | 56.16 | 56.75 | 1,047,030 | -0.37(-0.65%) |
Mar 22, 2012 | 56.86 | 57.12 | 56.60 | 57.12 | 1,240,657 | +0.13(+0.22%) |
Mar 21, 2012 | 57.12 | 57.18 | 56.78 | 56.99 | 1,044,231 | +0.06(+0.11%) |
Mar 20, 2012 | 56.63 | 56.93 | 56.55 | 56.93 | 982,422 | -0.01(-0.01%) |
Mar 19, 2012 | 56.64 | 57.05 | 56.55 | 56.94 | 1,249,649 | +0.04(+0.07%) |
Mar 16, 2012 | 56.86 | 57.01 | 56.54 | 56.90 | 2,186,774 | +0.74(+1.32%) |
Mar 15, 2012 | 56.22 | 56.25 | 55.97 | 56.16 | 2,060,370 | -0.02(-0.04%) |
Mar 14, 2012 | 56.35 | 56.64 | 56.06 | 56.18 | 2,476,381 | -0.20(-0.36%) |
Mar 13, 2012 | 55.85 | 56.39 | 55.77 | 56.38 | 2,468,381 | +0.63(+1.13%) |
Mar 12, 2012 | 55.21 | 55.83 | 55.09 | 55.76 | 1,769,953 | +1.05(+1.91%) |
Mar 09, 2012 | 54.71 | 54.98 | 54.63 | 54.71 | 1,316,601 | +0.00(+0.00%) |
Mar 08, 2012 | 54.12 | 55.00 | 53.94 | 54.71 | 2,371,057 | +2.12(+4.02%) |
Mar 07, 2012 | 52.31 | 52.66 | 52.10 | 52.59 | 1,494,013 | +0.78(+1.50%) |
Mar 06, 2012 | 52.30 | 52.44 | 51.73 | 51.81 | 2,795,663 | -1.08(-2.04%) |
Mar 05, 2012 | 53.32 | 53.32 | 52.04 | 52.89 | 1,855,743 | +0.29(+0.55%) |
Mar 02, 2012 | 53.20 | 53.25 | 52.51 | 52.60 | 1,107,579 | -1.21(-2.25%) |
Mar 01, 2012 | 53.51 | 53.91 | 53.35 | 53.81 | 1,853,346 | +0.92(+1.74%) |
Feb 29, 2012 | 53.58 | 53.60 | 52.75 | 52.89 | 1,402,533 | +0.31(+0.60%) |
Feb 28, 2012 | 52.51 | 52.75 | 52.37 | 52.58 | 1,195,295 | +0.68(+1.30%) |
Feb 27, 2012 | 51.75 | 52.13 | 51.67 | 51.90 | 593,171 | -0.20(-0.39%) |
Feb 24, 2012 | 52.00 | 52.29 | 51.84 | 52.11 | 956,934 | +0.20(+0.38%) |
Feb 23, 2012 | 51.83 | 51.96 | 51.43 | 51.91 | 1,450,759 | +0.20(+0.38%) |
Feb 22, 2012 | 51.59 | 51.89 | 51.34 | 51.71 | 1,417,365 | +0.20(+0.40%) |
Feb 21, 2012 | 51.76 | 51.89 | 51.32 | 51.51 | 661,167 | +0.09(+0.18%) |
Feb 17, 2012 | 51.42 | 51.66 | 51.26 | 51.41 | 798,851 | +0.00(+0.00%) |
Feb 16, 2012 | 50.86 | 51.52 | 50.71 | 51.41 | 1,898,391 | +0.90(+1.77%) |
Feb 15, 2012 | 50.93 | 51.05 | 50.40 | 50.52 | 898,766 | -0.38(-0.74%) |
Feb 14, 2012 | 51.25 | 51.36 | 50.67 | 50.89 | 1,255,496 | -0.21(-0.42%) |
Feb 13, 2012 | 50.92 | 51.24 | 50.83 | 51.11 | 1,344,555 | +0.56(+1.10%) |
Feb 10, 2012 | 50.41 | 50.60 | 50.34 | 50.55 | 1,121,483 | -0.77(-1.50%) |
Feb 09, 2012 | 51.15 | 51.37 | 50.82 | 51.32 | 1,703,988 | +0.63(+1.24%) |
Feb 08, 2012 | 50.86 | 51.05 | 50.59 | 50.69 | 1,067,159 | -0.29(-0.57%) |
Feb 07, 2012 | 50.71 | 51.09 | 50.61 | 50.98 | 2,927,909 | +0.61(+1.20%) |
Feb 06, 2012 | 50.07 | 50.61 | 49.92 | 50.38 | 2,728,846 | -0.40(-0.79%) |
Feb 03, 2012 | 49.90 | 50.84 | 49.88 | 50.78 | 2,482,575 | +1.22(+2.46%) |
Feb 02, 2012 | 49.48 | 49.70 | 49.23 | 49.56 | 2,020,481 | +0.21(+0.43%) |