Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 53.61 | 53.96 | 53.37 | 53.54 | 3,510,525 | -0.21(-0.38%) |
Apr 27, 2012 | 53.72 | 54.12 | 53.42 | 53.74 | 5,133,624 | +0.13(+0.24%) |
Apr 26, 2012 | 53.16 | 53.64 | 52.46 | 53.61 | 11,851,964 | -0.96(-1.76%) |
Apr 25, 2012 | 54.77 | 54.87 | 54.43 | 54.57 | 4,842,940 | +0.13(+0.24%) |
Apr 24, 2012 | 54.33 | 54.91 | 54.24 | 54.44 | 4,195,736 | +0.29(+0.54%) |
Apr 23, 2012 | 54.85 | 54.85 | 53.76 | 54.15 | 6,288,939 | -0.85(-1.54%) |
Apr 20, 2012 | 54.81 | 55.18 | 54.33 | 55.00 | 6,153,212 | +0.28(+0.51%) |
Apr 19, 2012 | 55.21 | 55.25 | 54.41 | 54.72 | 5,066,940 | -0.43(-0.78%) |
Apr 18, 2012 | 54.88 | 55.48 | 54.77 | 55.15 | 5,395,062 | +0.13(+0.24%) |
Apr 17, 2012 | 54.70 | 55.26 | 54.66 | 55.02 | 5,169,174 | +0.51(+0.93%) |
Apr 16, 2012 | 54.66 | 54.73 | 54.20 | 54.51 | 4,688,432 | +0.00(+0.00%) |
Apr 13, 2012 | 54.33 | 54.61 | 53.87 | 54.51 | 5,757,610 | +0.10(+0.18%) |
Apr 12, 2012 | 54.09 | 54.55 | 53.95 | 54.42 | 5,861,450 | +0.43(+0.80%) |
Apr 11, 2012 | 54.08 | 54.46 | 53.94 | 53.98 | 5,835,606 | +0.32(+0.59%) |
Apr 10, 2012 | 54.08 | 54.16 | 53.46 | 53.67 | 6,168,937 | -0.59(-1.09%) |
Apr 09, 2012 | 54.37 | 54.52 | 54.09 | 54.26 | 3,482,623 | -0.68(-1.23%) |
Apr 05, 2012 | 54.47 | 54.98 | 54.35 | 54.94 | 3,487,020 | +0.22(+0.40%) |
Apr 04, 2012 | 54.94 | 55.06 | 54.56 | 54.72 | 3,837,838 | -0.45(-0.82%) |
Apr 03, 2012 | 55.35 | 55.35 | 54.77 | 55.17 | 4,301,250 | -0.10(-0.19%) |
Apr 02, 2012 | 55.03 | 55.48 | 54.90 | 55.27 | 4,348,175 | -0.03(-0.06%) |
Mar 30, 2012 | 54.97 | 55.36 | 54.82 | 55.31 | 5,064,550 | +0.60(+1.09%) |
Mar 29, 2012 | 54.63 | 54.84 | 54.03 | 54.71 | 4,716,344 | -0.13(-0.24%) |
Mar 28, 2012 | 54.96 | 55.10 | 54.44 | 54.84 | 5,336,796 | -0.24(-0.44%) |
Mar 27, 2012 | 55.46 | 55.50 | 55.05 | 55.08 | 4,465,103 | -0.12(-0.22%) |
Mar 26, 2012 | 54.99 | 55.39 | 54.99 | 55.20 | 4,697,455 | +0.59(+1.08%) |
Mar 23, 2012 | 54.94 | 54.98 | 54.33 | 54.61 | 6,127,442 | -0.39(-0.71%) |
Mar 22, 2012 | 54.62 | 55.11 | 54.46 | 55.00 | 5,417,382 | -0.16(-0.29%) |
Mar 21, 2012 | 55.09 | 55.32 | 54.79 | 55.16 | 5,614,335 | +0.08(+0.15%) |
Mar 20, 2012 | 55.05 | 55.31 | 54.78 | 55.08 | 7,498,161 | -0.49(-0.89%) |
Mar 19, 2012 | 54.56 | 56.04 | 54.39 | 55.57 | 17,347,894 | +1.85(+3.44%) |
Mar 16, 2012 | 54.08 | 54.22 | 53.72 | 53.72 | 6,731,173 | -0.36(-0.67%) |
Mar 15, 2012 | 53.61 | 54.11 | 53.37 | 54.09 | 5,774,809 | +0.48(+0.89%) |
Mar 14, 2012 | 53.67 | 53.75 | 53.45 | 53.61 | 5,039,623 | -0.09(-0.17%) |
Mar 13, 2012 | 53.29 | 53.74 | 53.14 | 53.70 | 6,483,986 | +0.47(+0.88%) |
Mar 12, 2012 | 53.02 | 53.30 | 52.84 | 53.23 | 4,733,670 | +0.36(+0.69%) |
Mar 09, 2012 | 52.70 | 53.05 | 52.37 | 52.87 | 4,312,595 | +0.30(+0.57%) |
Mar 08, 2012 | 52.26 | 52.68 | 52.13 | 52.57 | 4,970,070 | +0.49(+0.95%) |
Mar 07, 2012 | 51.79 | 52.18 | 51.78 | 52.07 | 3,725,341 | +0.27(+0.52%) |
Mar 06, 2012 | 51.86 | 52.22 | 51.65 | 51.81 | 4,802,080 | -0.49(-0.93%) |
Mar 05, 2012 | 52.44 | 52.46 | 52.02 | 52.29 | 3,068,592 | -0.15(-0.29%) |
Mar 02, 2012 | 52.13 | 52.76 | 52.13 | 52.44 | 2,908,574 | -0.24(-0.46%) |
Mar 01, 2012 | 52.86 | 52.94 | 52.48 | 52.68 | 5,341,555 | -0.07(-0.13%) |
Feb 29, 2012 | 52.66 | 52.83 | 52.30 | 52.75 | 6,299,096 | +0.09(+0.17%) |
Feb 28, 2012 | 52.52 | 52.82 | 52.38 | 52.66 | 4,683,439 | +0.06(+0.12%) |
Feb 27, 2012 | 52.31 | 52.85 | 51.96 | 52.60 | 5,019,622 | +0.19(+0.35%) |
Feb 24, 2012 | 52.48 | 52.61 | 52.26 | 52.41 | 5,218,161 | -0.10(-0.18%) |
Feb 23, 2012 | 52.07 | 52.61 | 51.93 | 52.51 | 4,405,027 | +0.51(+0.97%) |
Feb 22, 2012 | 52.27 | 52.46 | 51.94 | 52.00 | 4,794,209 | -0.34(-0.65%) |
Feb 21, 2012 | 52.73 | 52.82 | 52.11 | 52.35 | 5,330,296 | -0.25(-0.47%) |
Feb 17, 2012 | 52.82 | 52.96 | 51.70 | 52.59 | 10,370,009 | +0.00(+0.00%) |
Feb 16, 2012 | 52.21 | 52.66 | 52.11 | 52.59 | 5,388,931 | +0.41(+0.79%) |
Feb 15, 2012 | 52.59 | 52.59 | 51.93 | 52.18 | 5,035,141 | -0.26(-0.49%) |
Feb 14, 2012 | 52.39 | 52.52 | 52.13 | 52.44 | 4,291,473 | -0.03(-0.06%) |
Feb 13, 2012 | 52.34 | 52.54 | 52.04 | 52.47 | 4,581,525 | +0.32(+0.61%) |
Feb 10, 2012 | 51.75 | 52.20 | 51.67 | 52.15 | 5,323,695 | +0.08(+0.16%) |
Feb 09, 2012 | 52.26 | 52.39 | 51.86 | 52.07 | 5,659,192 | -0.24(-0.45%) |
Feb 08, 2012 | 52.49 | 52.57 | 52.19 | 52.31 | 4,796,906 | -0.25(-0.48%) |
Feb 07, 2012 | 52.07 | 52.74 | 51.92 | 52.56 | 7,393,048 | +0.25(+0.48%) |
Feb 06, 2012 | 52.05 | 52.39 | 52.05 | 52.31 | 5,767,451 | +0.15(+0.29%) |
Feb 03, 2012 | 52.42 | 52.60 | 52.12 | 52.16 | 6,101,007 | +0.22(+0.42%) |
Feb 02, 2012 | 52.35 | 52.48 | 51.87 | 51.94 | 4,474,585 | -0.27(-0.52%) |