Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 58.85 | 59.46 | 58.61 | 59.40 | 71,380 | +0.53(+0.89%) |
Apr 27, 2012 | 58.48 | 58.90 | 58.40 | 58.88 | 72,945 | +0.47(+0.81%) |
Apr 26, 2012 | 58.03 | 58.43 | 58.03 | 58.40 | 26,163 | +0.37(+0.63%) |
Apr 25, 2012 | 57.64 | 58.03 | 57.64 | 58.03 | 25,706 | +0.68(+1.19%) |
Apr 24, 2012 | 57.48 | 57.77 | 57.24 | 57.35 | 27,616 | -0.26(-0.46%) |
Apr 23, 2012 | 57.43 | 57.72 | 57.11 | 57.61 | 71,843 | -0.16(-0.27%) |
Apr 20, 2012 | 57.40 | 57.91 | 57.32 | 57.77 | 36,968 | +0.50(+0.87%) |
Apr 19, 2012 | 57.43 | 57.43 | 56.90 | 57.27 | 19,130 | +0.08(+0.14%) |
Apr 18, 2012 | 57.32 | 57.59 | 57.03 | 57.19 | 41,308 | -0.21(-0.37%) |
Apr 17, 2012 | 57.19 | 57.67 | 57.19 | 57.40 | 46,981 | +0.34(+0.60%) |
Apr 16, 2012 | 56.69 | 57.06 | 56.59 | 57.06 | 26,398 | +0.63(+1.12%) |
Apr 13, 2012 | 56.59 | 56.67 | 56.30 | 56.43 | 37,538 | -0.32(-0.56%) |
Apr 12, 2012 | 56.38 | 56.96 | 56.19 | 56.74 | 20,228 | +0.34(+0.61%) |
Apr 11, 2012 | 56.01 | 56.43 | 55.96 | 56.40 | 6,993 | +0.63(+1.13%) |
Apr 10, 2012 | 55.72 | 55.88 | 55.27 | 55.77 | 100,255 | -0.18(-0.33%) |
Apr 09, 2012 | 56.19 | 56.27 | 55.93 | 55.96 | 20,829 | -0.26(-0.47%) |
Apr 05, 2012 | 55.96 | 56.54 | 55.80 | 56.22 | 13,051 | +0.18(+0.33%) |
Apr 04, 2012 | 55.77 | 56.11 | 55.74 | 56.03 | 9,632 | -0.29(-0.51%) |
Apr 03, 2012 | 56.24 | 56.59 | 56.14 | 56.32 | 15,509 | +0.21(+0.38%) |
Apr 02, 2012 | 55.64 | 56.31 | 55.64 | 56.11 | 80,278 | +0.32(+0.57%) |
Mar 30, 2012 | 56.46 | 56.46 | 55.77 | 55.80 | 128,668 | -0.66(-1.17%) |
Mar 29, 2012 | 56.35 | 56.46 | 55.80 | 56.46 | 35,649 | -0.16(-0.28%) |
Mar 28, 2012 | 57.03 | 57.06 | 56.40 | 56.61 | 20,407 | -0.39(-0.69%) |
Mar 27, 2012 | 57.51 | 57.51 | 56.98 | 57.01 | 59,232 | -0.32(-0.55%) |
Mar 26, 2012 | 57.53 | 57.53 | 57.06 | 57.32 | 30,641 | +0.37(+0.65%) |
Mar 23, 2012 | 56.53 | 56.98 | 56.12 | 56.96 | 15,851 | +0.71(+1.26%) |
Mar 22, 2012 | 56.17 | 56.40 | 56.06 | 56.24 | 22,085 | -0.17(-0.31%) |
Mar 21, 2012 | 56.48 | 56.74 | 56.19 | 56.42 | 20,423 | -0.12(-0.21%) |
Mar 20, 2012 | 56.06 | 56.59 | 55.96 | 56.53 | 43,694 | -0.39(-0.69%) |
Mar 19, 2012 | 56.38 | 57.06 | 55.88 | 56.93 | 36,380 | -0.08(-0.14%) |
Mar 16, 2012 | 57.35 | 57.35 | 56.91 | 57.01 | 137,288 | -0.50(-0.87%) |
Mar 15, 2012 | 57.40 | 57.53 | 56.90 | 57.51 | 115,442 | +0.39(+0.69%) |
Mar 14, 2012 | 57.46 | 57.74 | 57.03 | 57.11 | 58,602 | -0.37(-0.64%) |
Mar 13, 2012 | 56.22 | 57.48 | 56.19 | 57.48 | 33,845 | +1.24(+2.20%) |
Mar 12, 2012 | 56.51 | 56.51 | 56.06 | 56.24 | 36,080 | -0.32(-0.56%) |
Mar 09, 2012 | 56.46 | 56.69 | 56.46 | 56.56 | 19,605 | +0.16(+0.28%) |
Mar 08, 2012 | 56.59 | 56.59 | 56.19 | 56.40 | 36,070 | +0.66(+1.18%) |
Mar 07, 2012 | 55.27 | 55.80 | 54.93 | 55.74 | 23,436 | +0.55(+1.00%) |
Mar 06, 2012 | 55.96 | 55.96 | 55.03 | 55.19 | 34,031 | -1.42(-2.51%) |
Mar 05, 2012 | 56.67 | 57.02 | 56.31 | 56.61 | 56,100 | -0.16(-0.28%) |
Mar 02, 2012 | 57.01 | 57.11 | 56.51 | 56.77 | 24,433 | -0.16(-0.28%) |
Mar 01, 2012 | 56.35 | 57.02 | 56.03 | 56.93 | 53,929 | +0.79(+1.41%) |
Feb 29, 2012 | 55.88 | 56.27 | 55.59 | 56.14 | 74,840 | +0.58(+1.04%) |
Feb 28, 2012 | 55.72 | 55.77 | 55.38 | 55.56 | 7,377 | -0.21(-0.38%) |
Feb 27, 2012 | 55.93 | 56.06 | 55.62 | 55.77 | 19,706 | -0.45(-0.80%) |
Feb 24, 2012 | 56.32 | 56.59 | 56.03 | 56.22 | 17,422 | +0.13(+0.23%) |
Feb 23, 2012 | 55.17 | 56.17 | 55.17 | 56.09 | 13,553 | +0.92(+1.67%) |
Feb 22, 2012 | 55.64 | 55.64 | 54.90 | 55.17 | 22,245 | -0.37(-0.66%) |
Feb 21, 2012 | 56.03 | 56.03 | 55.43 | 55.53 | 10,576 | -0.21(-0.38%) |
Feb 17, 2012 | 55.56 | 55.77 | 55.27 | 55.74 | 42,180 | +0.39(+0.71%) |
Feb 16, 2012 | 54.03 | 55.38 | 54.03 | 55.35 | 53,606 | +1.39(+2.59%) |
Feb 15, 2012 | 54.01 | 54.43 | 53.93 | 53.95 | 9,933 | +0.00(+0.00%) |
Feb 14, 2012 | 54.32 | 54.32 | 53.69 | 53.95 | 31,477 | -0.29(-0.53%) |
Feb 13, 2012 | 54.17 | 54.40 | 53.85 | 54.24 | 26,896 | +0.55(+1.03%) |
Feb 10, 2012 | 53.69 | 53.72 | 53.19 | 53.69 | 31,618 | -0.37(-0.68%) |
Feb 09, 2012 | 53.95 | 54.27 | 53.85 | 54.06 | 13,837 | +0.29(+0.53%) |
Feb 08, 2012 | 53.45 | 53.98 | 53.45 | 53.77 | 14,319 | +0.21(+0.40%) |
Feb 07, 2012 | 53.43 | 53.56 | 53.17 | 53.56 | 38,660 | +0.24(+0.44%) |
Feb 06, 2012 | 53.43 | 53.43 | 53.01 | 53.32 | 16,574 | -0.18(-0.34%) |
Feb 03, 2012 | 53.03 | 53.56 | 53.01 | 53.51 | 82,281 | +0.45(+0.84%) |
Feb 02, 2012 | 52.64 | 53.11 | 52.51 | 53.06 | 30,285 | +0.47(+0.90%) |