Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 55.59 | 55.83 | 54.77 | 55.12 | 624,778 | -0.78(-1.40%) |
Apr 27, 2012 | 55.21 | 56.15 | 55.20 | 55.90 | 771,035 | +0.93(+1.69%) |
Apr 26, 2012 | 54.19 | 55.28 | 54.04 | 54.97 | 622,253 | +0.48(+0.88%) |
Apr 25, 2012 | 54.39 | 54.75 | 53.98 | 54.49 | 725,241 | +1.12(+2.10%) |
Apr 24, 2012 | 54.18 | 54.32 | 53.28 | 53.37 | 822,295 | -1.00(-1.83%) |
Apr 23, 2012 | 52.90 | 54.50 | 52.69 | 54.37 | 816,127 | -0.87(-1.57%) |
Apr 20, 2012 | 53.65 | 55.83 | 53.28 | 55.23 | 1,973,906 | +1.44(+2.68%) |
Apr 19, 2012 | 54.84 | 55.28 | 52.55 | 53.79 | 1,633,793 | -1.28(-2.33%) |
Apr 18, 2012 | 53.82 | 55.76 | 53.53 | 55.07 | 1,374,083 | +0.95(+1.76%) |
Apr 17, 2012 | 54.10 | 54.75 | 53.79 | 54.12 | 544,295 | +0.63(+1.18%) |
Apr 16, 2012 | 53.23 | 53.85 | 52.62 | 53.49 | 680,207 | +0.44(+0.83%) |
Apr 13, 2012 | 53.55 | 53.93 | 53.02 | 53.05 | 434,522 | -0.73(-1.37%) |
Apr 12, 2012 | 52.42 | 54.08 | 52.42 | 53.78 | 443,691 | +1.47(+2.81%) |
Apr 11, 2012 | 52.66 | 52.93 | 52.07 | 52.31 | 618,237 | +0.57(+1.09%) |
Apr 10, 2012 | 53.20 | 53.50 | 51.67 | 51.75 | 748,251 | -1.45(-2.73%) |
Apr 09, 2012 | 52.26 | 53.30 | 52.15 | 53.20 | 734,255 | +0.01(+0.02%) |
Apr 05, 2012 | 53.55 | 54.35 | 53.12 | 53.19 | 595,936 | -0.52(-0.97%) |
Apr 04, 2012 | 53.78 | 54.35 | 53.48 | 53.72 | 1,120,258 | -0.66(-1.21%) |
Apr 03, 2012 | 55.02 | 55.25 | 53.93 | 54.37 | 600,809 | -0.64(-1.17%) |
Apr 02, 2012 | 53.72 | 55.29 | 53.58 | 55.02 | 814,664 | +1.06(+1.97%) |
Mar 30, 2012 | 54.36 | 54.51 | 53.44 | 53.95 | 386,541 | +0.19(+0.36%) |
Mar 29, 2012 | 52.96 | 53.88 | 52.63 | 53.76 | 387,783 | +0.45(+0.84%) |
Mar 28, 2012 | 54.43 | 54.43 | 52.98 | 53.31 | 453,714 | -1.24(-2.27%) |
Mar 27, 2012 | 54.39 | 54.88 | 54.36 | 54.55 | 277,389 | +0.20(+0.37%) |
Mar 26, 2012 | 53.41 | 54.35 | 53.40 | 54.35 | 481,567 | +1.45(+2.74%) |
Mar 23, 2012 | 53.62 | 53.64 | 52.61 | 52.90 | 825,632 | -0.64(-1.20%) |
Mar 22, 2012 | 53.67 | 53.99 | 53.12 | 53.54 | 578,517 | -0.72(-1.32%) |
Mar 21, 2012 | 54.23 | 54.67 | 53.98 | 54.26 | 557,198 | +0.22(+0.41%) |
Mar 20, 2012 | 53.92 | 54.23 | 53.33 | 54.04 | 512,610 | -0.30(-0.56%) |
Mar 19, 2012 | 54.17 | 54.82 | 53.63 | 54.34 | 426,278 | +0.01(+0.02%) |
Mar 16, 2012 | 54.69 | 54.86 | 54.04 | 54.33 | 770,172 | -0.19(-0.36%) |
Mar 15, 2012 | 54.02 | 54.59 | 53.88 | 54.53 | 795,793 | +0.58(+1.08%) |
Mar 14, 2012 | 53.72 | 54.02 | 53.49 | 53.94 | 651,764 | +0.21(+0.39%) |
Mar 13, 2012 | 53.02 | 53.73 | 52.69 | 53.73 | 932,238 | +0.94(+1.77%) |
Mar 12, 2012 | 53.00 | 53.04 | 52.44 | 52.80 | 409,172 | -0.25(-0.48%) |
Mar 09, 2012 | 52.96 | 53.51 | 52.64 | 53.05 | 412,721 | +0.10(+0.19%) |
Mar 08, 2012 | 52.49 | 53.16 | 52.19 | 52.95 | 506,615 | +1.20(+2.33%) |
Mar 07, 2012 | 50.57 | 52.01 | 50.56 | 51.74 | 1,036,373 | +1.22(+2.41%) |
Mar 06, 2012 | 53.33 | 53.33 | 49.99 | 50.52 | 1,206,636 | -1.98(-3.77%) |
Mar 05, 2012 | 54.89 | 54.91 | 51.98 | 52.50 | 1,357,247 | -2.96(-5.34%) |
Mar 02, 2012 | 56.75 | 57.15 | 55.24 | 55.46 | 775,162 | -1.50(-2.63%) |
Mar 01, 2012 | 56.33 | 57.43 | 56.09 | 56.96 | 529,101 | +0.99(+1.77%) |
Feb 29, 2012 | 56.28 | 56.89 | 55.88 | 55.97 | 861,933 | -0.18(-0.31%) |
Feb 28, 2012 | 56.27 | 56.83 | 55.82 | 56.14 | 338,227 | -0.13(-0.24%) |
Feb 27, 2012 | 55.11 | 56.66 | 54.72 | 56.28 | 565,371 | +0.63(+1.13%) |
Feb 24, 2012 | 55.98 | 56.41 | 55.56 | 55.65 | 525,914 | -0.37(-0.66%) |
Feb 23, 2012 | 55.60 | 56.24 | 55.41 | 56.02 | 492,294 | +0.33(+0.59%) |
Feb 22, 2012 | 55.52 | 56.04 | 54.93 | 55.69 | 496,164 | +0.35(+0.64%) |
Feb 21, 2012 | 55.97 | 56.05 | 54.93 | 55.34 | 407,026 | -0.43(-0.77%) |
Feb 17, 2012 | 56.11 | 56.37 | 55.61 | 55.77 | 480,158 | -0.08(-0.15%) |
Feb 16, 2012 | 54.51 | 55.92 | 54.40 | 55.85 | 609,550 | +1.41(+2.58%) |
Feb 15, 2012 | 55.19 | 55.40 | 54.02 | 54.44 | 1,690,696 | -0.45(-0.83%) |
Feb 14, 2012 | 55.34 | 55.54 | 54.23 | 54.90 | 1,126,833 | -0.75(-1.35%) |
Feb 13, 2012 | 55.37 | 55.98 | 55.23 | 55.65 | 605,195 | +0.77(+1.39%) |
Feb 10, 2012 | 55.08 | 55.53 | 54.34 | 54.88 | 1,056,878 | -1.08(-1.92%) |
Feb 09, 2012 | 56.30 | 57.64 | 55.24 | 55.96 | 689,990 | -0.19(-0.33%) |
Feb 08, 2012 | 56.48 | 57.11 | 55.82 | 56.14 | 423,827 | -0.14(-0.25%) |
Feb 07, 2012 | 56.75 | 57.09 | 56.00 | 56.29 | 913,343 | -0.50(-0.89%) |
Feb 06, 2012 | 55.90 | 56.83 | 55.53 | 56.79 | 642,371 | +0.43(+0.76%) |
Feb 03, 2012 | 56.21 | 57.01 | 55.96 | 56.36 | 913,827 | +1.11(+2.01%) |
Feb 02, 2012 | 56.05 | 56.05 | 55.17 | 55.25 | 814,021 | -0.61(-1.10%) |