Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 55.02 | 55.16 | 54.68 | 54.78 | 26,022 | -0.34(-0.62%) |
Apr 27, 2012 | 55.10 | 55.35 | 54.74 | 55.12 | 47,080 | +0.10(+0.18%) |
Apr 26, 2012 | 55.00 | 55.15 | 54.76 | 55.02 | 28,281 | +0.24(+0.44%) |
Apr 25, 2012 | 54.79 | 54.87 | 54.16 | 54.78 | 84,482 | -0.10(-0.18%) |
Apr 24, 2012 | 55.12 | 55.18 | 54.68 | 54.88 | 39,224 | -0.48(-0.87%) |
Apr 23, 2012 | 54.20 | 55.36 | 54.08 | 55.36 | 212,955 | +0.51(+0.93%) |
Apr 20, 2012 | 54.84 | 55.30 | 54.64 | 54.85 | 64,363 | -0.01(-0.02%) |
Apr 19, 2012 | 55.58 | 55.58 | 54.49 | 54.86 | 150,614 | -0.56(-1.01%) |
Apr 18, 2012 | 55.00 | 55.50 | 54.44 | 55.42 | 176,522 | -0.38(-0.68%) |
Apr 17, 2012 | 55.93 | 56.15 | 55.50 | 55.80 | 126,471 | -0.28(-0.50%) |
Apr 16, 2012 | 56.90 | 57.11 | 56.07 | 56.08 | 151,383 | -1.62(-2.81%) |
Apr 13, 2012 | 57.58 | 57.70 | 56.91 | 57.70 | 45,490 | -0.04(-0.07%) |
Apr 12, 2012 | 56.70 | 57.77 | 56.70 | 57.74 | 68,765 | +1.21(+2.14%) |
Apr 11, 2012 | 55.72 | 56.68 | 55.52 | 56.53 | 74,963 | +0.65(+1.16%) |
Apr 10, 2012 | 56.35 | 56.64 | 55.71 | 55.88 | 176,691 | -0.78(-1.38%) |
Apr 09, 2012 | 56.66 | 56.77 | 55.94 | 56.66 | 150,006 | -0.67(-1.17%) |
Apr 05, 2012 | 56.85 | 57.44 | 56.65 | 57.33 | 66,225 | -0.18(-0.31%) |
Apr 04, 2012 | 58.57 | 58.60 | 56.86 | 57.51 | 106,641 | -1.04(-1.78%) |
Apr 03, 2012 | 58.80 | 58.88 | 58.26 | 58.55 | 64,991 | +0.36(+0.62%) |
Apr 02, 2012 | 56.49 | 58.28 | 56.47 | 58.19 | 81,102 | +1.03(+1.80%) |
Mar 30, 2012 | 57.81 | 57.87 | 56.81 | 57.16 | 98,460 | -0.30(-0.52%) |
Mar 29, 2012 | 58.16 | 58.25 | 56.96 | 57.46 | 95,240 | -0.48(-0.83%) |
Mar 28, 2012 | 57.34 | 57.94 | 57.20 | 57.94 | 87,078 | -0.19(-0.33%) |
Mar 27, 2012 | 58.27 | 58.45 | 57.93 | 58.13 | 38,712 | -0.29(-0.49%) |
Mar 26, 2012 | 58.20 | 58.45 | 58.12 | 58.42 | 71,462 | +0.51(+0.88%) |
Mar 23, 2012 | 57.37 | 58.63 | 57.34 | 57.91 | 141,063 | +0.79(+1.38%) |
Mar 22, 2012 | 56.60 | 57.20 | 56.55 | 57.12 | 68,166 | -0.28(-0.49%) |
Mar 21, 2012 | 57.68 | 57.69 | 57.32 | 57.40 | 52,791 | -0.21(-0.36%) |
Mar 20, 2012 | 57.19 | 57.75 | 56.96 | 57.61 | 98,121 | -0.18(-0.31%) |
Mar 19, 2012 | 57.98 | 57.98 | 57.61 | 57.79 | 79,205 | +0.05(+0.09%) |
Mar 16, 2012 | 56.78 | 57.80 | 56.78 | 57.74 | 83,083 | +1.29(+2.29%) |
Mar 15, 2012 | 57.09 | 57.09 | 55.98 | 56.45 | 151,458 | -1.02(-1.77%) |
Mar 14, 2012 | 57.88 | 58.07 | 57.28 | 57.47 | 96,676 | -0.19(-0.33%) |
Mar 13, 2012 | 57.26 | 57.90 | 57.12 | 57.66 | 90,395 | +0.55(+0.97%) |
Mar 12, 2012 | 56.88 | 57.23 | 56.72 | 57.11 | 53,195 | -0.27(-0.47%) |
Mar 09, 2012 | 56.79 | 57.44 | 56.66 | 57.38 | 78,551 | +0.42(+0.74%) |
Mar 08, 2012 | 56.85 | 57.17 | 56.63 | 56.96 | 86,519 | +0.49(+0.87%) |
Mar 07, 2012 | 56.01 | 56.60 | 55.69 | 56.47 | 158,635 | +0.86(+1.55%) |
Mar 06, 2012 | 55.33 | 55.77 | 55.23 | 55.61 | 213,763 | -0.52(-0.93%) |
Mar 05, 2012 | 56.23 | 56.36 | 55.88 | 56.13 | 84,011 | -0.35(-0.62%) |
Mar 02, 2012 | 56.91 | 56.91 | 56.15 | 56.48 | 107,253 | -1.19(-2.06%) |
Mar 01, 2012 | 56.47 | 58.16 | 56.27 | 57.67 | 180,775 | +1.59(+2.84%) |
Feb 29, 2012 | 55.78 | 56.18 | 54.99 | 56.08 | 187,062 | +0.56(+1.01%) |
Feb 28, 2012 | 56.27 | 56.40 | 55.32 | 55.52 | 282,195 | -0.89(-1.58%) |
Feb 27, 2012 | 56.73 | 57.00 | 56.25 | 56.41 | 455,073 | -0.76(-1.33%) |
Feb 24, 2012 | 56.59 | 57.22 | 56.47 | 57.17 | 289,442 | +0.49(+0.86%) |
Feb 23, 2012 | 56.32 | 56.74 | 55.86 | 56.68 | 304,017 | +0.53(+0.94%) |
Feb 22, 2012 | 55.59 | 56.33 | 55.50 | 56.15 | 190,886 | +0.35(+0.63%) |
Feb 21, 2012 | 55.47 | 56.10 | 55.35 | 55.80 | 439,806 | +0.75(+1.36%) |
Feb 17, 2012 | 54.95 | 55.05 | 54.60 | 55.05 | 105,775 | -0.05(-0.09%) |
Feb 16, 2012 | 54.72 | 55.20 | 54.63 | 55.10 | 116,706 | +0.59(+1.08%) |
Feb 15, 2012 | 54.52 | 54.68 | 54.12 | 54.51 | 221,247 | +0.26(+0.48%) |
Feb 14, 2012 | 54.55 | 54.57 | 53.94 | 54.25 | 66,678 | -0.27(-0.50%) |
Feb 13, 2012 | 54.68 | 54.90 | 54.30 | 54.52 | 105,555 | +0.40(+0.74%) |
Feb 10, 2012 | 53.89 | 54.19 | 53.68 | 54.12 | 80,086 | -0.60(-1.10%) |
Feb 09, 2012 | 54.48 | 54.72 | 54.27 | 54.72 | 83,438 | +0.65(+1.20%) |
Feb 08, 2012 | 53.33 | 54.14 | 53.09 | 54.07 | 58,462 | +0.90(+1.69%) |
Feb 07, 2012 | 53.28 | 53.55 | 52.92 | 53.17 | 69,375 | -0.22(-0.41%) |
Feb 06, 2012 | 52.90 | 53.39 | 52.78 | 53.39 | 64,571 | +0.48(+0.91%) |
Feb 03, 2012 | 52.90 | 52.91 | 52.19 | 52.91 | 42,435 | +0.68(+1.30%) |
Feb 02, 2012 | 52.09 | 52.48 | 51.50 | 52.23 | 44,175 | -0.07(-0.13%) |