Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 56.38 | 56.39 | 56.07 | 56.25 | 14,012 | -0.15(-0.27%) |
Apr 27, 2012 | 56.47 | 56.76 | 56.35 | 56.40 | 28,469 | +0.08(+0.15%) |
Apr 26, 2012 | 56.65 | 56.69 | 56.32 | 56.32 | 16,074 | -0.18(-0.32%) |
Apr 25, 2012 | 56.82 | 56.82 | 56.50 | 56.50 | 67,578 | -0.26(-0.46%) |
Apr 24, 2012 | 56.41 | 56.90 | 56.35 | 56.76 | 99,712 | -0.11(-0.19%) |
Apr 23, 2012 | 56.63 | 56.87 | 56.48 | 56.87 | 7,908 | +0.25(+0.45%) |
Apr 20, 2012 | 56.59 | 56.66 | 56.41 | 56.62 | 20,668 | -0.27(-0.48%) |
Apr 19, 2012 | 56.81 | 56.93 | 56.63 | 56.89 | 15,063 | +0.29(+0.51%) |
Apr 18, 2012 | 56.71 | 56.96 | 56.58 | 56.60 | 6,425 | -0.32(-0.56%) |
Apr 17, 2012 | 56.84 | 57.06 | 56.79 | 56.92 | 40,835 | +0.24(+0.42%) |
Apr 16, 2012 | 56.95 | 57.11 | 56.44 | 56.68 | 15,328 | -0.46(-0.81%) |
Apr 13, 2012 | 56.88 | 57.16 | 56.76 | 57.14 | 31,351 | -0.02(-0.03%) |
Apr 12, 2012 | 58.00 | 58.00 | 57.05 | 57.16 | 28,048 | -0.60(-1.04%) |
Apr 11, 2012 | 57.55 | 57.84 | 57.53 | 57.76 | 11,637 | +0.08(+0.14%) |
Apr 10, 2012 | 57.30 | 57.85 | 57.27 | 57.68 | 17,503 | +0.47(+0.82%) |
Apr 09, 2012 | 57.03 | 57.21 | 56.83 | 57.21 | 21,476 | +0.19(+0.33%) |
Apr 05, 2012 | 57.02 | 57.15 | 56.92 | 57.02 | 8,498 | +0.03(+0.05%) |
Apr 04, 2012 | 57.07 | 57.07 | 56.75 | 56.99 | 14,877 | -0.01(-0.02%) |
Apr 03, 2012 | 57.47 | 57.51 | 56.90 | 57.00 | 126,065 | -0.25(-0.44%) |
Apr 02, 2012 | 57.21 | 57.71 | 57.21 | 57.25 | 55,167 | -0.62(-1.07%) |
Mar 30, 2012 | 57.83 | 58.25 | 57.44 | 57.87 | 87,824 | +0.04(+0.07%) |
Mar 29, 2012 | 57.86 | 58.03 | 57.68 | 57.83 | 71,358 | -0.17(-0.29%) |
Mar 28, 2012 | 57.86 | 58.00 | 57.39 | 58.00 | 11,210 | -0.11(-0.19%) |
Mar 27, 2012 | 58.89 | 59.00 | 57.97 | 58.11 | 30,615 | -1.04(-1.76%) |
Mar 26, 2012 | 59.96 | 60.06 | 59.15 | 59.15 | 20,004 | -0.37(-0.62%) |
Mar 23, 2012 | 59.50 | 59.68 | 59.27 | 59.52 | 24,449 | +0.25(+0.42%) |
Mar 22, 2012 | 59.05 | 59.28 | 58.56 | 59.27 | 12,718 | +0.23(+0.39%) |
Mar 21, 2012 | 59.22 | 59.44 | 58.83 | 59.04 | 30,918 | +0.07(+0.12%) |
Mar 20, 2012 | 58.46 | 58.97 | 58.46 | 58.97 | 47,530 | +0.37(+0.63%) |
Mar 19, 2012 | 58.48 | 58.85 | 58.37 | 58.60 | 7,702 | +0.17(+0.29%) |
Mar 16, 2012 | 58.10 | 58.46 | 58.10 | 58.43 | 16,887 | +0.33(+0.57%) |
Mar 15, 2012 | 58.36 | 58.41 | 57.88 | 58.10 | 58,310 | +0.10(+0.17%) |
Mar 14, 2012 | 58.35 | 58.47 | 58.00 | 58.00 | 18,047 | -0.22(-0.38%) |
Mar 13, 2012 | 58.60 | 58.75 | 58.22 | 58.22 | 8,738 | -0.30(-0.51%) |
Mar 12, 2012 | 58.53 | 58.64 | 58.37 | 58.52 | 8,983 | +0.02(+0.04%) |
Mar 09, 2012 | 58.94 | 58.95 | 58.50 | 58.50 | 15,457 | -0.21(-0.36%) |
Mar 08, 2012 | 58.93 | 58.93 | 58.53 | 58.71 | 15,748 | -0.09(-0.15%) |
Mar 07, 2012 | 58.67 | 58.91 | 58.28 | 58.80 | 31,388 | -0.20(-0.34%) |
Mar 06, 2012 | 59.71 | 59.75 | 59.00 | 59.00 | 65,532 | -0.24(-0.41%) |
Mar 05, 2012 | 59.26 | 59.33 | 59.00 | 59.24 | 14,463 | -0.14(-0.23%) |
Mar 02, 2012 | 58.71 | 59.38 | 58.53 | 59.38 | 22,996 | +0.67(+1.14%) |
Mar 01, 2012 | 58.83 | 59.24 | 58.38 | 58.71 | 14,578 | +0.18(+0.31%) |
Feb 29, 2012 | 58.78 | 58.86 | 58.36 | 58.53 | 11,327 | -0.21(-0.36%) |
Feb 28, 2012 | 59.02 | 59.18 | 58.74 | 58.74 | 15,196 | -0.50(-0.84%) |
Feb 27, 2012 | 59.16 | 59.25 | 58.87 | 59.24 | 18,413 | +0.04(+0.06%) |
Feb 24, 2012 | 58.87 | 59.20 | 58.53 | 59.20 | 10,430 | +0.78(+1.33%) |
Feb 23, 2012 | 57.98 | 58.42 | 57.98 | 58.42 | 11,881 | +0.12(+0.21%) |
Feb 22, 2012 | 58.30 | 58.74 | 58.00 | 58.30 | 26,131 | -0.08(-0.13%) |
Feb 21, 2012 | 58.00 | 58.37 | 57.75 | 58.37 | 19,725 | +0.68(+1.19%) |
Feb 17, 2012 | 57.23 | 57.69 | 57.23 | 57.69 | 15,097 | +0.76(+1.33%) |
Feb 16, 2012 | 56.92 | 57.51 | 56.77 | 56.93 | 13,149 | -0.08(-0.14%) |
Feb 15, 2012 | 57.40 | 57.47 | 56.86 | 57.01 | 10,359 | -0.08(-0.14%) |
Feb 14, 2012 | 56.73 | 57.16 | 56.69 | 57.09 | 16,830 | +0.39(+0.69%) |
Feb 13, 2012 | 56.18 | 56.72 | 56.18 | 56.70 | 9,405 | -0.28(-0.49%) |
Feb 10, 2012 | 55.55 | 57.15 | 55.55 | 56.98 | 82,959 | +0.52(+0.92%) |
Feb 09, 2012 | 56.10 | 56.49 | 56.06 | 56.46 | 14,347 | +0.27(+0.48%) |
Feb 08, 2012 | 56.26 | 56.45 | 56.19 | 56.19 | 14,576 | -0.10(-0.18%) |
Feb 07, 2012 | 56.62 | 56.73 | 55.99 | 56.29 | 87,919 | -0.99(-1.73%) |
Feb 06, 2012 | 56.85 | 58.05 | 56.74 | 57.28 | 79,383 | +0.42(+0.74%) |
Feb 03, 2012 | 57.06 | 57.30 | 56.69 | 56.86 | 17,073 | -0.19(-0.33%) |
Feb 02, 2012 | 57.04 | 57.19 | 56.96 | 57.05 | 30,964 | +0.13(+0.23%) |