Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 52.12 | 52.15 | 52.12 | 52.15 | 9,494 | +0.01(+0.02%) |
Apr 27, 2012 | 52.16 | 52.16 | 52.15 | 52.15 | 8,176 | +0.00(+0.00%) |
Apr 26, 2012 | 52.17 | 52.17 | 52.14 | 52.15 | 42,906 | +0.00(+0.01%) |
Apr 25, 2012 | 52.13 | 52.17 | 52.13 | 52.14 | 25,643 | -0.02(-0.04%) |
Apr 24, 2012 | 52.16 | 52.16 | 52.15 | 52.16 | 14,630 | -0.01(-0.01%) |
Apr 23, 2012 | 52.21 | 52.21 | 52.15 | 52.17 | 27,118 | +0.03(+0.05%) |
Apr 20, 2012 | 52.15 | 52.15 | 52.13 | 52.14 | 15,062 | -0.01(-0.01%) |
Apr 19, 2012 | 52.12 | 52.16 | 52.12 | 52.15 | 33,591 | +0.02(+0.05%) |
Apr 18, 2012 | 52.14 | 52.14 | 52.11 | 52.12 | 8,307 | +0.01(+0.01%) |
Apr 17, 2012 | 52.14 | 52.14 | 52.10 | 52.11 | 11,420 | -0.03(-0.06%) |
Apr 16, 2012 | 52.15 | 52.15 | 52.11 | 52.15 | 10,242 | +0.02(+0.04%) |
Apr 13, 2012 | 52.13 | 52.14 | 52.11 | 52.13 | 3,561 | +0.02(+0.05%) |
Apr 12, 2012 | 52.11 | 52.14 | 52.09 | 52.10 | 22,849 | +0.00(+0.00%) |
Apr 11, 2012 | 52.12 | 52.13 | 52.09 | 52.10 | 37,698 | +0.00(+0.00%) |
Apr 10, 2012 | 52.10 | 52.12 | 52.09 | 52.10 | 9,749 | +0.02(+0.04%) |
Apr 09, 2012 | 52.11 | 52.11 | 52.07 | 52.08 | 18,567 | +0.00(+0.01%) |
Apr 05, 2012 | 52.10 | 52.10 | 52.04 | 52.08 | 9,184 | +0.03(+0.05%) |
Apr 04, 2012 | 52.06 | 52.06 | 52.03 | 52.05 | 56,180 | +0.03(+0.07%) |
Apr 03, 2012 | 52.05 | 52.08 | 52.02 | 52.02 | 11,744 | -0.03(-0.06%) |
Apr 02, 2012 | 52.08 | 52.08 | 52.04 | 52.05 | 14,077 | -0.02(-0.04%) |
Mar 30, 2012 | 52.03 | 52.07 | 52.03 | 52.07 | 11,471 | -0.02(-0.03%) |
Mar 29, 2012 | 52.06 | 52.09 | 52.06 | 52.09 | 11,676 | +0.01(+0.02%) |
Mar 28, 2012 | 52.05 | 52.09 | 52.04 | 52.07 | 12,413 | +0.01(+0.03%) |
Mar 27, 2012 | 52.03 | 52.09 | 52.03 | 52.06 | 17,857 | +0.03(+0.05%) |
Mar 26, 2012 | 52.03 | 52.06 | 52.03 | 52.03 | 16,626 | -0.00(-0.01%) |
Mar 23, 2012 | 52.02 | 52.06 | 52.02 | 52.04 | 15,636 | +0.00(+0.01%) |
Mar 22, 2012 | 52.02 | 52.03 | 52.01 | 52.03 | 11,433 | +0.03(+0.07%) |
Mar 21, 2012 | 52.02 | 52.03 | 52.00 | 52.00 | 16,445 | -0.00(-0.01%) |
Mar 20, 2012 | 52.01 | 52.03 | 51.97 | 52.00 | 8,343 | -0.01(-0.02%) |
Mar 19, 2012 | 52.03 | 52.03 | 52.00 | 52.01 | 8,301 | -0.02(-0.05%) |
Mar 16, 2012 | 51.98 | 52.04 | 51.98 | 52.04 | 53,841 | +0.03(+0.05%) |
Mar 15, 2012 | 51.99 | 52.04 | 51.99 | 52.01 | 5,318 | +0.00(+0.00%) |
Mar 14, 2012 | 52.01 | 52.01 | 51.99 | 52.01 | 15,614 | -0.04(-0.09%) |
Mar 13, 2012 | 52.05 | 52.08 | 52.04 | 52.05 | 16,113 | -0.03(-0.06%) |
Mar 12, 2012 | 52.09 | 52.09 | 52.07 | 52.08 | 9,431 | -0.01(-0.02%) |
Mar 09, 2012 | 52.08 | 52.09 | 52.08 | 52.09 | 7,170 | +0.01(+0.01%) |
Mar 08, 2012 | 52.10 | 52.11 | 52.08 | 52.09 | 18,163 | -0.01(-0.02%) |
Mar 07, 2012 | 52.10 | 52.12 | 52.09 | 52.10 | 8,788 | -0.01(-0.03%) |
Mar 06, 2012 | 52.13 | 52.13 | 52.09 | 52.11 | 18,237 | +0.01(+0.02%) |
Mar 05, 2012 | 52.10 | 52.13 | 52.09 | 52.10 | 24,425 | +0.00(+0.00%) |
Mar 02, 2012 | 52.12 | 52.14 | 52.10 | 52.10 | 12,721 | -0.02(-0.03%) |
Mar 01, 2012 | 52.09 | 52.12 | 52.08 | 52.12 | 7,313 | +0.00(+0.01%) |
Feb 29, 2012 | 52.12 | 52.16 | 52.07 | 52.12 | 55,802 | +0.01(+0.02%) |
Feb 28, 2012 | 52.09 | 52.13 | 52.09 | 52.10 | 31,339 | +0.02(+0.03%) |
Feb 27, 2012 | 52.07 | 52.15 | 52.07 | 52.09 | 45,018 | +0.02(+0.03%) |
Feb 24, 2012 | 52.07 | 52.10 | 52.06 | 52.07 | 24,223 | -0.03(-0.06%) |
Feb 23, 2012 | 52.10 | 52.12 | 52.07 | 52.10 | 33,431 | -0.01(-0.02%) |
Feb 22, 2012 | 52.10 | 52.12 | 52.08 | 52.11 | 8,338 | +0.03(+0.07%) |
Feb 21, 2012 | 52.04 | 52.11 | 52.04 | 52.08 | 10,850 | -0.03(-0.07%) |
Feb 17, 2012 | 52.07 | 52.11 | 52.07 | 52.11 | 16,531 | +0.03(+0.07%) |
Feb 16, 2012 | 52.08 | 52.13 | 52.07 | 52.08 | 14,878 | +0.00(+0.00%) |
Feb 15, 2012 | 52.07 | 52.09 | 52.07 | 52.08 | 18,527 | -0.01(-0.02%) |
Feb 14, 2012 | 52.11 | 52.12 | 52.08 | 52.09 | 17,190 | +0.01(+0.02%) |
Feb 13, 2012 | 52.02 | 52.11 | 52.02 | 52.08 | 39,538 | -0.07(-0.13%) |
Feb 10, 2012 | 52.15 | 52.15 | 52.08 | 52.15 | 80,301 | -0.01(-0.02%) |
Feb 09, 2012 | 52.11 | 52.16 | 52.09 | 52.15 | 12,284 | +0.02(+0.03%) |
Feb 08, 2012 | 52.15 | 52.17 | 52.10 | 52.14 | 41,364 | -0.03(-0.07%) |
Feb 07, 2012 | 52.16 | 52.20 | 52.16 | 52.17 | 50,934 | +0.01(+0.02%) |
Feb 06, 2012 | 52.20 | 52.21 | 52.14 | 52.16 | 21,615 | +0.03(+0.05%) |
Feb 03, 2012 | 52.18 | 52.19 | 52.13 | 52.14 | 14,402 | -0.05(-0.10%) |
Feb 02, 2012 | 52.21 | 52.21 | 52.15 | 52.19 | 15,875 | -0.03(-0.07%) |