Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 09, 2012 | 57.10 | 57.10 | 57.10 | 0 | +0.07(+0.12%) | |
Mar 28, 2012 | 57.03 | 57.03 | 57.03 | 0 | +0.60(+1.06%) | |
Mar 22, 2012 | 56.43 | 56.43 | 56.43 | 0 | +0.15(+0.27%) | |
Mar 20, 2012 | 56.28 | 56.28 | 56.28 | 0 | -0.46(-0.81%) | |
Mar 13, 2012 | 56.74 | 56.74 | 56.74 | 56.74 | 0 | -0.42(-0.73%) |
Mar 08, 2012 | 57.16 | 57.16 | 57.16 | 57.16 | 0 | -0.35(-0.61%) |
Mar 02, 2012 | 57.51 | 57.51 | 57.51 | 0 | +0.16(+0.28%) | |
Feb 27, 2012 | 57.35 | 57.35 | 57.35 | 57.35 | 0 | +0.05(+0.09%) |
Feb 14, 2012 | 57.30 | 57.30 | 57.30 | 57.30 | 0 | -0.82(-1.41%) |
Jan 25, 2012 | 58.12 | 58.12 | 58.12 | 0 | +0.43(+0.75%) | |
Jan 20, 2012 | 57.69 | 57.69 | 57.69 | 0 | -0.24(-0.41%) | |
Jan 13, 2012 | 57.93 | 57.93 | 57.93 | 0 | +0.12(+0.21%) | |
Jan 12, 2012 | 57.81 | 57.81 | 57.81 | 57.81 | 100 | -0.05(-0.09%) |
Jan 11, 2012 | 57.82 | 57.86 | 57.82 | 57.86 | 5,000 | +0.26(+0.45%) |
Jan 09, 2012 | 57.60 | 57.60 | 57.60 | 0 | +0.08(+0.14%) | |
Jan 06, 2012 | 57.49 | 57.53 | 57.49 | 57.52 | 3,300 | +0.06(+0.10%) |
Jan 03, 2012 | 57.46 | 57.46 | 57.46 | 0 | -0.10(-0.17%) | |
Dec 30, 2011 | 57.53 | 57.56 | 57.38 | 57.56 | 2,400 | +0.18(+0.31%) |
Dec 28, 2011 | 57.38 | 57.38 | 57.38 | 57.38 | 0 | -0.51(-0.88%) |
Dec 19, 2011 | 57.89 | 57.89 | 57.89 | 57.89 | 0 | +0.03(+0.05%) |
Dec 16, 2011 | 57.86 | 57.86 | 57.86 | 57.86 | 1,200 | +0.16(+0.28%) |
Dec 14, 2011 | 57.70 | 57.70 | 57.70 | 57.70 | 0 | -0.18(-0.31%) |
Dec 09, 2011 | 57.88 | 57.88 | 57.88 | 57.88 | 0 | +0.49(+0.85%) |
Dec 02, 2011 | 57.39 | 57.39 | 57.39 | 0 | -0.12(-0.21%) | |
Nov 23, 2011 | 57.51 | 57.51 | 57.51 | 0 | +0.07(+0.12%) | |
Nov 21, 2011 | 57.44 | 57.44 | 57.44 | 0 | +0.11(+0.19%) | |
Nov 17, 2011 | 57.33 | 57.33 | 57.33 | 57.33 | 0 | -0.16(-0.28%) |
Nov 16, 2011 | 57.49 | 57.49 | 57.49 | 57.49 | 500 | -0.12(-0.21%) |
Nov 15, 2011 | 57.61 | 57.61 | 57.61 | 57.61 | 100 | -0.07(-0.12%) |
Nov 14, 2011 | 57.69 | 57.73 | 57.64 | 57.68 | 4,500 | +0.10(+0.17%) |
Nov 10, 2011 | 57.58 | 57.58 | 57.58 | 0 | -0.11(-0.19%) | |
Nov 09, 2011 | 57.65 | 57.69 | 57.65 | 57.69 | 2,500 | +0.08(+0.14%) |
Nov 07, 2011 | 57.61 | 57.61 | 57.61 | 57.61 | 0 | -0.06(-0.10%) |
Nov 04, 2011 | 57.71 | 57.71 | 57.67 | 57.67 | 5,100 | +0.11(+0.19%) |
Nov 01, 2011 | 57.56 | 57.56 | 57.56 | 0 | +0.16(+0.28%) | |
Oct 31, 2011 | 57.31 | 57.40 | 57.31 | 57.40 | 600 | +0.47(+0.83%) |
Oct 28, 2011 | 56.93 | 56.93 | 56.93 | 56.93 | 100 | -0.08(-0.14%) |
Oct 26, 2011 | 57.01 | 57.01 | 57.01 | 0 | -0.03(-0.05%) | |
Oct 17, 2011 | 57.04 | 57.04 | 57.04 | 0 | +0.25(+0.44%) | |
Oct 07, 2011 | 56.79 | 56.79 | 56.79 | 0 | -0.47(-0.82%) | |
Sep 28, 2011 | 57.26 | 57.26 | 57.26 | 0 | -0.14(-0.24%) | |
Sep 27, 2011 | 57.27 | 57.40 | 57.27 | 57.40 | 500 | -0.08(-0.14%) |
Sep 26, 2011 | 57.52 | 57.52 | 57.47 | 57.48 | 1,100 | -0.16(-0.28%) |
Sep 23, 2011 | 57.64 | 57.64 | 57.64 | 57.64 | 220 | -0.11(-0.19%) |
Sep 22, 2011 | 57.89 | 57.90 | 57.73 | 57.75 | 8,300 | -0.56(-0.96%) |
Sep 20, 2011 | 58.31 | 58.31 | 58.31 | 0 | -0.01(-0.02%) | |
Sep 19, 2011 | 58.32 | 58.36 | 58.32 | 58.32 | 2,300 | +0.20(+0.34%) |
Sep 16, 2011 | 58.12 | 58.12 | 58.12 | 58.12 | 420 | +0.19(+0.33%) |
Sep 14, 2011 | 57.93 | 57.93 | 57.93 | 57.93 | 0 | +0.14(+0.24%) |
Sep 13, 2011 | 57.77 | 57.79 | 57.72 | 57.79 | 2,260 | +0.00(+0.00%) |
Sep 12, 2011 | 57.93 | 57.93 | 57.73 | 57.79 | 11,900 | -0.42(-0.72%) |
Sep 09, 2011 | 58.09 | 58.21 | 58.09 | 58.21 | 483 | +0.38(+0.66%) |
Sep 06, 2011 | 57.83 | 57.83 | 57.83 | 57.83 | 0 | -0.01(-0.02%) |
Aug 31, 2011 | 57.84 | 57.84 | 57.84 | 0 | -0.04(-0.07%) | |
Aug 29, 2011 | 57.88 | 57.88 | 57.88 | 0 | -0.06(-0.10%) | |
Aug 23, 2011 | 57.94 | 57.94 | 57.94 | 0 | -0.03(-0.05%) | |
Aug 22, 2011 | 57.97 | 57.97 | 57.93 | 57.97 | 2,700 | -0.08(-0.13%) |
Aug 17, 2011 | 58.05 | 58.05 | 58.05 | 0 | -0.04(-0.07%) | |
Aug 16, 2011 | 58.09 | 58.13 | 58.09 | 58.09 | 4,600 | +0.00(+0.00%) |
Aug 12, 2011 | 58.09 | 58.09 | 58.09 | 58.09 | 0 | -0.09(-0.15%) |
Aug 10, 2011 | 58.18 | 58.18 | 58.18 | 0 | +0.36(+0.62%) | |
Aug 09, 2011 | 57.18 | 57.82 | 57.38 | 57.82 | 300 | +0.11(+0.19%) |
Aug 08, 2011 | 57.70 | 57.71 | 57.70 | 57.71 | 10,000 | +0.51(+0.89%) |
Aug 05, 2011 | 57.18 | 57.20 | 57.18 | 57.20 | 9,200 | -0.10(-0.17%) |
Aug 04, 2011 | 57.13 | 57.34 | 57.10 | 57.30 | 14,175 | +0.57(+1.00%) |
Aug 03, 2011 | 56.63 | 56.79 | 56.63 | 56.73 | 3,775 | +1.20(+2.16%) |
Jul 27, 2011 | 55.53 | 55.53 | 55.53 | 0 | -0.14(-0.25%) | |
Jul 26, 2011 | 55.82 | 55.84 | 55.67 | 55.67 | 12,700 | -0.04(-0.07%) |
Jul 25, 2011 | 55.71 | 55.71 | 55.71 | 55.71 | 5,000 | -0.23(-0.41%) |
Jul 22, 2011 | 55.94 | 55.94 | 55.94 | 55.94 | 3,500 | +0.09(+0.16%) |
Jul 21, 2011 | 55.85 | 55.85 | 55.85 | 55.85 | 2,900 | -0.19(-0.34%) |
Jul 20, 2011 | 56.04 | 56.04 | 56.04 | 56.04 | 500 | -0.18(-0.32%) |
Jul 19, 2011 | 56.22 | 56.30 | 56.22 | 56.22 | 2,700 | +0.09(+0.16%) |
Jul 18, 2011 | 56.27 | 56.27 | 56.13 | 56.13 | 5,777 | -0.10(-0.18%) |
Jul 13, 2011 | 56.23 | 56.23 | 56.23 | 0 | +1.37(+2.50%) | |
Jul 07, 2011 | 54.86 | 54.86 | 54.86 | 0 | -0.64(-1.16%) | |
Jul 06, 2011 | 55.50 | 55.50 | 55.50 | 55.50 | 300 | +0.19(+0.35%) |
Jul 05, 2011 | 55.18 | 55.31 | 55.18 | 55.31 | 2,170 | +0.47(+0.85%) |
Jun 28, 2011 | 54.84 | 54.84 | 54.84 | 0 | -0.89(-1.59%) | |
Jun 27, 2011 | 55.73 | 55.73 | 55.73 | 55.73 | 5,200 | -0.34(-0.61%) |
Jun 23, 2011 | 56.07 | 56.07 | 56.07 | 0 | +0.26(+0.47%) | |
Jun 22, 2011 | 55.81 | 55.81 | 55.81 | 55.81 | 100 | +0.00(+0.00%) |
Jun 21, 2011 | 55.81 | 55.81 | 55.81 | 55.81 | 100 | +0.02(+0.04%) |
Jun 20, 2011 | 55.79 | 55.79 | 55.79 | 55.79 | 100 | +0.01(+0.02%) |
Jun 17, 2011 | 55.78 | 55.82 | 55.70 | 55.78 | 4,900 | +0.12(+0.22%) |
Jun 16, 2011 | 55.66 | 55.74 | 55.66 | 55.66 | 1,500 | -0.12(-0.21%) |
Jun 15, 2011 | 55.69 | 55.78 | 55.69 | 55.78 | 15,379 | +0.69(+1.25%) |
Jun 14, 2011 | 55.23 | 55.23 | 55.09 | 55.09 | 6,100 | -0.48(-0.86%) |
Jun 13, 2011 | 55.55 | 55.67 | 55.53 | 55.57 | 4,500 | +0.26(+0.47%) |
Jun 09, 2011 | 55.31 | 55.31 | 55.31 | 0 | -0.45(-0.81%) | |
Jun 08, 2011 | 55.62 | 55.83 | 55.62 | 55.76 | 9,800 | +0.16(+0.29%) |
Jun 07, 2011 | 55.24 | 55.60 | 55.12 | 55.60 | 18,200 | +0.40(+0.72%) |
Jun 06, 2011 | 55.16 | 55.24 | 55.13 | 55.20 | 4,900 | +0.32(+0.58%) |
Jun 02, 2011 | 54.88 | 54.88 | 54.88 | 54.88 | 0 | +1.03(+1.91%) |
May 24, 2011 | 53.81 | 53.89 | 53.73 | 53.85 | 5,400 | +0.05(+0.10%) |
May 23, 2011 | 54.04 | 54.04 | 53.76 | 53.80 | 4,000 | -0.14(-0.26%) |
May 20, 2011 | 53.89 | 53.94 | 53.83 | 53.94 | 3,800 | +0.21(+0.39%) |
May 19, 2011 | 53.34 | 53.77 | 53.34 | 53.73 | 13,800 | +0.28(+0.52%) |
May 18, 2011 | 53.57 | 53.57 | 53.38 | 53.45 | 15,515 | -0.29(-0.54%) |
May 17, 2011 | 53.81 | 53.84 | 53.70 | 53.74 | 4,300 | +0.00(+0.00%) |
May 16, 2011 | 53.73 | 53.74 | 53.73 | 53.74 | 700 | +0.16(+0.30%) |
May 13, 2011 | 53.50 | 53.74 | 53.50 | 53.58 | 11,800 | +0.23(+0.43%) |
May 12, 2011 | 53.51 | 53.51 | 53.35 | 53.35 | 11,200 | -0.16(-0.30%) |
May 11, 2011 | 53.28 | 53.59 | 53.20 | 53.51 | 12,000 | +0.45(+0.85%) |
May 10, 2011 | 53.36 | 53.36 | 53.06 | 53.06 | 9,000 | -0.29(-0.54%) |
May 06, 2011 | 53.35 | 53.35 | 53.35 | 0 | +0.19(+0.36%) | |
May 05, 2011 | 53.13 | 53.24 | 53.08 | 53.16 | 9,200 | +0.19(+0.36%) |
May 04, 2011 | 52.93 | 52.97 | 52.93 | 52.97 | 2,500 | +0.07(+0.13%) |
May 03, 2011 | 52.93 | 52.94 | 52.80 | 52.90 | 6,600 | +0.01(+0.02%) |