Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 53.60 | 53.73 | 53.33 | 53.52 | 65,634 | -0.12(-0.22%) |
Apr 27, 2012 | 53.50 | 53.66 | 53.15 | 53.64 | 60,890 | +0.62(+1.17%) |
Apr 26, 2012 | 52.83 | 53.12 | 52.69 | 53.02 | 69,449 | -0.03(-0.06%) |
Apr 25, 2012 | 53.16 | 53.20 | 52.97 | 53.05 | 26,328 | +0.34(+0.65%) |
Apr 24, 2012 | 52.66 | 53.19 | 52.61 | 52.71 | 43,904 | -0.11(-0.21%) |
Apr 23, 2012 | 53.04 | 53.04 | 52.36 | 52.82 | 75,270 | -0.89(-1.66%) |
Apr 20, 2012 | 53.74 | 54.17 | 53.66 | 53.71 | 59,236 | -0.31(-0.57%) |
Apr 19, 2012 | 54.00 | 54.36 | 53.58 | 54.02 | 101,012 | +0.39(+0.73%) |
Apr 18, 2012 | 53.48 | 53.76 | 53.45 | 53.63 | 35,113 | +0.00(+0.00%) |
Apr 17, 2012 | 53.61 | 53.92 | 53.55 | 53.63 | 48,714 | +0.29(+0.54%) |
Apr 16, 2012 | 53.82 | 53.92 | 53.18 | 53.34 | 73,008 | -0.06(-0.11%) |
Apr 13, 2012 | 53.84 | 53.87 | 53.33 | 53.40 | 70,738 | -0.46(-0.85%) |
Apr 12, 2012 | 53.00 | 54.01 | 53.00 | 53.86 | 88,571 | +1.03(+1.95%) |
Apr 11, 2012 | 53.29 | 53.29 | 52.75 | 52.83 | 94,515 | +0.60(+1.15%) |
Apr 10, 2012 | 53.09 | 53.29 | 52.10 | 52.23 | 107,432 | -1.16(-2.17%) |
Apr 09, 2012 | 53.85 | 53.86 | 53.34 | 53.39 | 90,202 | -1.10(-2.02%) |
Apr 05, 2012 | 53.75 | 54.74 | 53.75 | 54.49 | 103,063 | +0.32(+0.59%) |
Apr 04, 2012 | 54.39 | 54.39 | 53.85 | 54.17 | 63,304 | -0.61(-1.11%) |
Apr 03, 2012 | 54.92 | 54.96 | 54.38 | 54.78 | 60,565 | -0.34(-0.62%) |
Apr 02, 2012 | 54.08 | 55.12 | 54.08 | 55.12 | 98,049 | +0.22(+0.40%) |
Mar 30, 2012 | 55.22 | 55.25 | 54.78 | 54.90 | 91,489 | +0.10(+0.18%) |
Mar 29, 2012 | 54.85 | 54.97 | 54.35 | 54.80 | 142,538 | -0.71(-1.28%) |
Mar 28, 2012 | 55.75 | 55.83 | 55.08 | 55.51 | 145,424 | +0.45(+0.82%) |
Mar 27, 2012 | 55.16 | 55.47 | 54.92 | 55.06 | 88,525 | -0.11(-0.20%) |
Mar 26, 2012 | 54.77 | 55.24 | 54.70 | 55.17 | 100,274 | +1.41(+2.62%) |
Mar 23, 2012 | 53.48 | 53.79 | 53.25 | 53.76 | 56,273 | +0.15(+0.28%) |
Mar 22, 2012 | 53.85 | 54.06 | 53.52 | 53.61 | 155,867 | -0.87(-1.60%) |
Mar 21, 2012 | 54.79 | 54.90 | 54.00 | 54.48 | 158,344 | -1.98(-3.51%) |
Mar 20, 2012 | 56.48 | 56.53 | 55.66 | 56.46 | 109,753 | -0.61(-1.07%) |
Mar 19, 2012 | 58.12 | 58.15 | 57.07 | 57.07 | 123,565 | -1.43(-2.44%) |
Mar 16, 2012 | 58.69 | 58.69 | 58.17 | 58.50 | 103,010 | -0.35(-0.59%) |
Mar 15, 2012 | 58.36 | 58.85 | 58.29 | 58.85 | 76,640 | +0.85(+1.47%) |
Mar 14, 2012 | 58.56 | 59.13 | 57.74 | 58.00 | 221,278 | -0.55(-0.94%) |
Mar 13, 2012 | 57.95 | 58.63 | 57.69 | 58.55 | 102,901 | +1.17(+2.04%) |
Mar 12, 2012 | 57.51 | 57.71 | 57.29 | 57.38 | 133,803 | -0.76(-1.31%) |
Mar 09, 2012 | 58.24 | 58.76 | 57.82 | 58.14 | 110,562 | -1.33(-2.24%) |
Mar 08, 2012 | 59.30 | 59.63 | 59.10 | 59.47 | 71,884 | +0.67(+1.14%) |
Mar 07, 2012 | 58.80 | 58.93 | 58.49 | 58.80 | 56,227 | +0.12(+0.20%) |
Mar 06, 2012 | 58.83 | 58.83 | 58.27 | 58.68 | 94,018 | -1.40(-2.33%) |
Mar 05, 2012 | 60.68 | 60.68 | 59.98 | 60.08 | 78,318 | -0.79(-1.30%) |
Mar 02, 2012 | 60.59 | 60.88 | 60.36 | 60.87 | 51,796 | +0.15(+0.25%) |
Mar 01, 2012 | 60.56 | 60.88 | 60.50 | 60.72 | 36,481 | -0.03(-0.05%) |
Feb 29, 2012 | 60.82 | 61.19 | 60.63 | 60.75 | 110,809 | +0.65(+1.08%) |
Feb 28, 2012 | 59.75 | 60.32 | 59.72 | 60.10 | 74,818 | +0.85(+1.43%) |
Feb 27, 2012 | 59.10 | 59.48 | 58.96 | 59.25 | 48,753 | +0.06(+0.10%) |
Feb 24, 2012 | 59.45 | 59.78 | 59.08 | 59.19 | 120,332 | -0.65(-1.09%) |
Feb 23, 2012 | 59.77 | 59.95 | 59.52 | 59.84 | 65,803 | -0.08(-0.13%) |
Feb 22, 2012 | 60.29 | 60.46 | 59.84 | 59.92 | 172,372 | +1.19(+2.03%) |
Feb 21, 2012 | 59.00 | 59.12 | 58.62 | 58.73 | 127,771 | +1.16(+2.01%) |
Feb 17, 2012 | 57.76 | 57.88 | 57.29 | 57.57 | 47,009 | +0.43(+0.75%) |
Feb 16, 2012 | 56.52 | 57.14 | 56.50 | 57.14 | 33,482 | +0.59(+1.04%) |
Feb 15, 2012 | 56.93 | 56.99 | 56.53 | 56.55 | 61,295 | +0.72(+1.29%) |
Feb 14, 2012 | 55.65 | 55.84 | 55.36 | 55.83 | 43,493 | -0.21(-0.37%) |
Feb 13, 2012 | 56.26 | 56.30 | 55.84 | 56.04 | 62,029 | +0.02(+0.04%) |
Feb 10, 2012 | 56.10 | 56.27 | 55.79 | 56.02 | 66,024 | -0.70(-1.23%) |
Feb 09, 2012 | 56.69 | 56.77 | 56.29 | 56.72 | 74,457 | +0.74(+1.32%) |
Feb 08, 2012 | 55.78 | 56.31 | 55.78 | 55.98 | 78,857 | +0.40(+0.72%) |
Feb 07, 2012 | 55.27 | 55.88 | 55.27 | 55.58 | 61,333 | -0.01(-0.02%) |
Feb 06, 2012 | 55.72 | 55.80 | 55.30 | 55.59 | 112,248 | -2.97(-5.07%) |
Feb 03, 2012 | 58.53 | 58.61 | 58.14 | 58.56 | 83,034 | +0.87(+1.51%) |
Feb 02, 2012 | 57.65 | 58.26 | 57.62 | 57.69 | 96,862 | +0.93(+1.64%) |