Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 54.91 | 55.01 | 54.80 | 54.80 | 1,875 | -0.17(-0.31%) |
Apr 27, 2012 | 54.87 | 54.99 | 54.82 | 54.97 | 3,100 | +0.09(+0.16%) |
Apr 26, 2012 | 55.02 | 55.02 | 54.73 | 54.88 | 8,094 | +0.24(+0.44%) |
Apr 25, 2012 | 54.59 | 54.77 | 54.52 | 54.64 | 12,384 | -0.20(-0.36%) |
Apr 24, 2012 | 55.00 | 55.06 | 54.84 | 54.84 | 29,275 | -0.35(-0.64%) |
Apr 23, 2012 | 55.27 | 55.34 | 55.15 | 55.19 | 9,705 | +0.34(+0.63%) |
Apr 20, 2012 | 54.66 | 54.85 | 54.59 | 54.85 | 9,541 | -0.04(-0.07%) |
Apr 19, 2012 | 54.94 | 54.97 | 54.86 | 54.88 | 2,004 | +0.13(+0.25%) |
Apr 18, 2012 | 54.77 | 54.81 | 54.70 | 54.75 | 21,744 | +0.23(+0.43%) |
Apr 17, 2012 | 54.61 | 54.62 | 54.52 | 54.52 | 8,232 | -0.16(-0.30%) |
Apr 16, 2012 | 54.68 | 54.96 | 54.66 | 54.68 | 5,143 | +0.13(+0.25%) |
Apr 13, 2012 | 54.47 | 54.69 | 54.47 | 54.55 | 6,401 | +0.59(+1.10%) |
Apr 12, 2012 | 54.24 | 54.24 | 53.92 | 53.95 | 11,412 | -0.29(-0.54%) |
Apr 11, 2012 | 54.27 | 54.27 | 54.20 | 54.25 | 8,222 | -0.43(-0.78%) |
Apr 10, 2012 | 54.32 | 54.87 | 54.28 | 54.67 | 11,994 | +0.57(+1.05%) |
Apr 09, 2012 | 54.23 | 54.25 | 54.10 | 54.10 | 14,162 | +1.00(+1.88%) |
Apr 05, 2012 | 53.15 | 53.15 | 52.90 | 53.11 | 3,452 | +0.61(+1.17%) |
Apr 04, 2012 | 52.59 | 52.59 | 52.49 | 52.49 | 6,111 | +0.33(+0.63%) |
Apr 03, 2012 | 53.19 | 53.19 | 52.16 | 52.16 | 8,460 | -0.72(-1.35%) |
Apr 02, 2012 | 53.11 | 53.11 | 52.83 | 52.88 | 7,139 | +0.40(+0.77%) |
Mar 30, 2012 | 53.44 | 53.53 | 52.48 | 52.48 | 6,886 | -1.03(-1.93%) |
Mar 29, 2012 | 53.52 | 53.57 | 53.44 | 53.51 | 9,066 | +0.25(+0.47%) |
Mar 28, 2012 | 53.13 | 53.26 | 53.13 | 53.26 | 3,376 | -0.07(-0.12%) |
Mar 27, 2012 | 53.06 | 53.32 | 53.06 | 53.32 | 10,980 | +0.43(+0.81%) |
Mar 26, 2012 | 52.98 | 53.01 | 52.71 | 52.90 | 6,312 | -0.23(-0.44%) |
Mar 23, 2012 | 53.03 | 53.24 | 52.99 | 53.13 | 13,153 | +0.36(+0.68%) |
Mar 22, 2012 | 52.83 | 52.84 | 52.66 | 52.77 | 10,375 | +0.15(+0.28%) |
Mar 21, 2012 | 52.19 | 52.62 | 52.19 | 52.62 | 9,573 | +0.52(+0.99%) |
Mar 20, 2012 | 51.98 | 52.18 | 51.89 | 52.10 | 36,349 | +0.19(+0.36%) |
Mar 19, 2012 | 52.37 | 52.43 | 51.78 | 51.92 | 16,952 | -0.51(-0.97%) |
Mar 16, 2012 | 52.07 | 52.44 | 51.96 | 52.43 | 51,732 | +0.03(+0.06%) |
Mar 15, 2012 | 52.25 | 52.52 | 52.25 | 52.39 | 31,656 | +0.08(+0.16%) |
Mar 14, 2012 | 53.03 | 53.03 | 52.27 | 52.31 | 46,444 | -1.25(-2.34%) |
Mar 13, 2012 | 54.10 | 54.10 | 53.56 | 53.56 | 9,095 | -0.79(-1.45%) |
Mar 12, 2012 | 54.49 | 54.57 | 54.35 | 54.35 | 9,048 | +0.18(+0.33%) |
Mar 09, 2012 | 54.16 | 54.20 | 53.95 | 54.17 | 19,431 | -0.14(-0.26%) |
Mar 08, 2012 | 54.53 | 54.58 | 54.26 | 54.31 | 8,222 | -0.58(-1.06%) |
Mar 07, 2012 | 55.00 | 55.00 | 54.72 | 54.90 | 6,255 | -0.09(-0.16%) |
Mar 06, 2012 | 55.07 | 55.20 | 54.99 | 54.99 | 38,548 | +0.46(+0.85%) |
Mar 05, 2012 | 54.71 | 54.93 | 54.52 | 54.52 | 14,310 | -0.28(-0.51%) |
Mar 02, 2012 | 54.57 | 54.88 | 54.57 | 54.80 | 7,974 | +0.33(+0.61%) |
Mar 01, 2012 | 54.49 | 54.60 | 54.21 | 54.47 | 5,385 | -0.51(-0.93%) |
Feb 29, 2012 | 55.82 | 55.82 | 54.80 | 54.98 | 8,165 | -0.23(-0.42%) |
Feb 28, 2012 | 55.63 | 55.69 | 55.21 | 55.21 | 4,532 | -0.28(-0.51%) |
Feb 27, 2012 | 55.42 | 55.58 | 55.28 | 55.49 | 27,696 | +0.52(+0.94%) |
Feb 24, 2012 | 54.98 | 54.98 | 54.84 | 54.98 | 6,988 | +0.22(+0.41%) |
Feb 23, 2012 | 54.47 | 54.76 | 54.40 | 54.75 | 6,945 | +0.10(+0.17%) |
Feb 22, 2012 | 54.45 | 54.66 | 54.44 | 54.66 | 5,808 | +0.46(+0.84%) |
Feb 21, 2012 | 54.28 | 54.35 | 54.02 | 54.20 | 14,112 | -0.37(-0.69%) |
Feb 17, 2012 | 54.33 | 54.60 | 54.32 | 54.58 | 7,153 | -0.07(-0.12%) |
Feb 16, 2012 | 54.90 | 55.00 | 54.55 | 54.64 | 8,455 | -0.48(-0.87%) |
Feb 15, 2012 | 55.15 | 55.27 | 55.12 | 55.12 | 21,059 | -0.14(-0.26%) |
Feb 14, 2012 | 54.94 | 55.27 | 54.94 | 55.27 | 11,424 | +0.43(+0.78%) |
Feb 13, 2012 | 54.63 | 54.93 | 54.62 | 54.84 | 24,984 | -0.11(-0.19%) |
Feb 10, 2012 | 54.70 | 54.94 | 54.67 | 54.94 | 12,815 | +0.71(+1.31%) |
Feb 09, 2012 | 54.40 | 54.40 | 53.97 | 54.23 | 21,770 | -0.37(-0.67%) |
Feb 08, 2012 | 54.51 | 54.63 | 54.44 | 54.60 | 18,040 | +0.04(+0.08%) |
Feb 07, 2012 | 54.75 | 54.79 | 54.37 | 54.55 | 9,413 | -0.55(-0.99%) |
Feb 06, 2012 | 54.74 | 55.15 | 54.65 | 55.10 | 22,155 | +0.55(+1.00%) |
Feb 03, 2012 | 54.72 | 54.78 | 54.52 | 54.55 | 112,405 | -1.11(-1.99%) |
Feb 02, 2012 | 55.71 | 55.77 | 55.57 | 55.66 | 21,333 | -0.10(-0.19%) |