Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 56.94 | 56.95 | 56.36 | 56.47 | 276,949 | -0.37(-0.65%) |
Apr 27, 2012 | 56.83 | 57.36 | 56.56 | 56.84 | 436,841 | +0.28(+0.49%) |
Apr 26, 2012 | 56.03 | 56.76 | 55.93 | 56.56 | 144,795 | +0.41(+0.74%) |
Apr 25, 2012 | 56.02 | 56.63 | 56.01 | 56.15 | 233,398 | +0.34(+0.61%) |
Apr 24, 2012 | 55.25 | 56.38 | 55.08 | 55.81 | 405,466 | +0.50(+0.90%) |
Apr 23, 2012 | 55.60 | 55.61 | 54.46 | 55.31 | 382,401 | -0.96(-1.70%) |
Apr 20, 2012 | 56.34 | 57.10 | 56.14 | 56.27 | 294,855 | +0.05(+0.10%) |
Apr 19, 2012 | 56.11 | 56.40 | 55.57 | 56.21 | 370,287 | +0.23(+0.42%) |
Apr 18, 2012 | 55.16 | 56.31 | 55.15 | 55.98 | 408,119 | +0.63(+1.14%) |
Apr 17, 2012 | 54.82 | 55.88 | 54.82 | 55.35 | 229,084 | +0.82(+1.50%) |
Apr 16, 2012 | 54.58 | 54.81 | 54.01 | 54.53 | 201,804 | +0.17(+0.31%) |
Apr 13, 2012 | 55.19 | 55.60 | 54.34 | 54.36 | 159,738 | -0.88(-1.60%) |
Apr 12, 2012 | 54.53 | 55.60 | 54.53 | 55.24 | 282,834 | +0.66(+1.21%) |
Apr 11, 2012 | 54.88 | 55.03 | 54.16 | 54.58 | 199,051 | +0.15(+0.28%) |
Apr 10, 2012 | 55.17 | 55.43 | 54.32 | 54.43 | 317,026 | -0.71(-1.29%) |
Apr 09, 2012 | 55.06 | 55.25 | 54.50 | 55.14 | 146,398 | -0.61(-1.10%) |
Apr 05, 2012 | 55.51 | 55.87 | 55.28 | 55.75 | 175,004 | +0.17(+0.31%) |
Apr 04, 2012 | 56.08 | 56.18 | 55.30 | 55.58 | 401,433 | -0.92(-1.63%) |
Apr 03, 2012 | 55.01 | 56.83 | 55.01 | 56.50 | 302,401 | +1.32(+2.38%) |
Apr 02, 2012 | 55.04 | 55.78 | 55.04 | 55.19 | 246,114 | +0.08(+0.15%) |
Mar 30, 2012 | 55.42 | 55.58 | 55.10 | 55.10 | 156,083 | -0.19(-0.34%) |
Mar 29, 2012 | 55.53 | 55.79 | 55.01 | 55.29 | 130,435 | -0.61(-1.10%) |
Mar 28, 2012 | 55.71 | 55.91 | 55.44 | 55.91 | 359,020 | +0.29(+0.52%) |
Mar 27, 2012 | 54.51 | 55.80 | 54.51 | 55.62 | 306,912 | +0.94(+1.71%) |
Mar 26, 2012 | 53.88 | 54.68 | 53.80 | 54.68 | 138,038 | +1.23(+2.29%) |
Mar 23, 2012 | 53.48 | 53.55 | 52.98 | 53.46 | 62,497 | +0.17(+0.32%) |
Mar 22, 2012 | 53.37 | 53.47 | 52.88 | 53.28 | 122,003 | -0.32(-0.59%) |
Mar 21, 2012 | 53.95 | 53.96 | 53.28 | 53.60 | 117,659 | -0.32(-0.58%) |
Mar 20, 2012 | 54.19 | 54.33 | 53.85 | 53.91 | 132,043 | -0.44(-0.81%) |
Mar 19, 2012 | 54.44 | 54.62 | 53.94 | 54.36 | 139,862 | -0.04(-0.07%) |
Mar 16, 2012 | 54.73 | 54.73 | 54.35 | 54.39 | 250,643 | +0.01(+0.02%) |
Mar 15, 2012 | 53.21 | 54.46 | 53.01 | 54.38 | 250,854 | +1.14(+2.13%) |
Mar 14, 2012 | 53.79 | 53.84 | 53.03 | 53.25 | 148,608 | -0.65(-1.20%) |
Mar 13, 2012 | 53.23 | 53.90 | 53.11 | 53.90 | 170,826 | +0.99(+1.87%) |
Mar 12, 2012 | 53.60 | 53.74 | 52.81 | 52.91 | 148,306 | -0.64(-1.19%) |
Mar 09, 2012 | 52.78 | 54.27 | 52.74 | 53.55 | 184,318 | +0.72(+1.36%) |
Mar 08, 2012 | 52.58 | 53.00 | 52.27 | 52.82 | 97,232 | +0.55(+1.05%) |
Mar 07, 2012 | 52.54 | 52.58 | 52.13 | 52.27 | 131,171 | -0.05(-0.10%) |
Mar 06, 2012 | 52.60 | 52.71 | 52.07 | 52.33 | 263,596 | -0.72(-1.36%) |
Mar 05, 2012 | 52.69 | 53.22 | 52.63 | 53.05 | 200,026 | +0.36(+0.68%) |
Mar 02, 2012 | 52.88 | 52.91 | 52.07 | 52.69 | 255,133 | -0.23(-0.44%) |
Mar 01, 2012 | 53.14 | 53.34 | 52.64 | 52.92 | 342,278 | -0.18(-0.34%) |
Feb 29, 2012 | 53.61 | 53.94 | 52.86 | 53.10 | 250,521 | -0.43(-0.80%) |
Feb 28, 2012 | 53.75 | 54.07 | 53.18 | 53.53 | 186,221 | -0.25(-0.47%) |
Feb 27, 2012 | 53.88 | 53.93 | 52.79 | 53.78 | 292,012 | -0.52(-0.96%) |
Feb 24, 2012 | 53.21 | 54.35 | 52.73 | 54.30 | 532,840 | +0.99(+1.87%) |
Feb 23, 2012 | 54.59 | 54.59 | 52.61 | 53.31 | 1,064,478 | -2.55(-4.57%) |
Feb 22, 2012 | 55.70 | 56.27 | 55.51 | 55.86 | 382,042 | -0.07(-0.13%) |
Feb 21, 2012 | 56.56 | 56.56 | 55.43 | 55.94 | 122,357 | -0.45(-0.79%) |
Feb 17, 2012 | 57.24 | 57.24 | 56.00 | 56.38 | 216,881 | -0.56(-0.99%) |
Feb 16, 2012 | 56.26 | 57.26 | 56.16 | 56.95 | 133,719 | +0.69(+1.23%) |
Feb 15, 2012 | 56.45 | 56.88 | 55.81 | 56.26 | 185,758 | -0.05(-0.10%) |
Feb 14, 2012 | 55.71 | 56.37 | 55.65 | 56.31 | 193,907 | +0.36(+0.64%) |
Feb 13, 2012 | 55.85 | 56.02 | 55.65 | 55.95 | 125,146 | +0.54(+0.97%) |
Feb 10, 2012 | 55.16 | 55.58 | 54.90 | 55.42 | 98,809 | -0.12(-0.21%) |
Feb 09, 2012 | 55.57 | 55.61 | 55.01 | 55.53 | 115,542 | +0.17(+0.31%) |
Feb 08, 2012 | 55.85 | 55.85 | 55.16 | 55.36 | 122,857 | -0.32(-0.58%) |
Feb 07, 2012 | 55.61 | 56.02 | 55.24 | 55.68 | 166,123 | -0.10(-0.18%) |
Feb 06, 2012 | 55.79 | 56.18 | 55.60 | 55.78 | 93,568 | -0.26(-0.46%) |
Feb 03, 2012 | 55.99 | 56.32 | 55.77 | 56.04 | 144,755 | +0.47(+0.84%) |
Feb 02, 2012 | 55.55 | 55.64 | 55.35 | 55.58 | 98,133 | +0.09(+0.16%) |