Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 58.03 | 58.26 | 57.96 | 58.14 | 130,718 | +0.08(+0.13%) |
Apr 27, 2012 | 58.32 | 58.32 | 58.05 | 58.07 | 198,978 | +0.05(+0.09%) |
Apr 26, 2012 | 58.16 | 58.22 | 58.02 | 58.02 | 57,745 | -0.13(-0.22%) |
Apr 25, 2012 | 58.09 | 58.15 | 57.91 | 58.15 | 64,254 | +0.12(+0.20%) |
Apr 24, 2012 | 57.96 | 58.09 | 57.93 | 58.03 | 64,548 | +0.12(+0.21%) |
Apr 23, 2012 | 57.91 | 57.91 | 57.86 | 57.91 | 44,175 | -0.07(-0.12%) |
Apr 20, 2012 | 57.98 | 57.99 | 57.92 | 57.98 | 80,333 | +0.08(+0.13%) |
Apr 19, 2012 | 57.95 | 57.97 | 57.88 | 57.91 | 72,932 | -0.01(-0.01%) |
Apr 18, 2012 | 58.03 | 58.03 | 57.88 | 57.91 | 65,944 | -0.05(-0.09%) |
Apr 17, 2012 | 57.87 | 58.04 | 57.81 | 57.96 | 48,094 | +0.14(+0.24%) |
Apr 16, 2012 | 57.86 | 57.86 | 57.76 | 57.83 | 69,809 | +0.15(+0.26%) |
Apr 13, 2012 | 57.83 | 57.83 | 57.67 | 57.67 | 27,023 | -0.20(-0.34%) |
Apr 12, 2012 | 57.80 | 57.87 | 57.69 | 57.87 | 30,465 | +0.19(+0.32%) |
Apr 11, 2012 | 57.81 | 57.85 | 57.67 | 57.69 | 65,360 | +0.09(+0.15%) |
Apr 10, 2012 | 57.85 | 57.85 | 57.48 | 57.60 | 57,055 | -0.15(-0.26%) |
Apr 09, 2012 | 57.92 | 57.92 | 57.72 | 57.75 | 35,265 | -0.11(-0.20%) |
Apr 05, 2012 | 57.89 | 57.89 | 57.78 | 57.86 | 146,534 | -0.04(-0.06%) |
Apr 04, 2012 | 57.98 | 57.98 | 57.87 | 57.90 | 39,888 | +0.00(+0.00%) |
Apr 03, 2012 | 57.93 | 57.93 | 57.89 | 57.90 | 32,026 | +0.01(+0.01%) |
Apr 02, 2012 | 57.77 | 57.93 | 57.77 | 57.89 | 47,648 | +0.12(+0.20%) |
Mar 30, 2012 | 58.15 | 58.15 | 57.78 | 57.78 | 131,344 | -0.32(-0.55%) |
Mar 29, 2012 | 58.07 | 58.12 | 58.03 | 58.10 | 25,261 | +0.01(+0.01%) |
Mar 28, 2012 | 58.13 | 58.18 | 58.00 | 58.09 | 26,449 | +0.00(+0.00%) |
Mar 27, 2012 | 58.10 | 58.11 | 58.05 | 58.09 | 63,393 | +0.01(+0.02%) |
Mar 26, 2012 | 58.09 | 58.13 | 57.99 | 58.08 | 60,110 | +0.05(+0.08%) |
Mar 23, 2012 | 58.08 | 58.08 | 57.99 | 58.03 | 39,872 | -0.02(-0.04%) |
Mar 22, 2012 | 58.20 | 58.20 | 57.99 | 58.06 | 81,995 | +0.04(+0.07%) |
Mar 21, 2012 | 58.21 | 58.21 | 58.00 | 58.02 | 41,669 | -0.07(-0.12%) |
Mar 20, 2012 | 58.33 | 58.33 | 58.05 | 58.09 | 68,740 | +0.01(+0.02%) |
Mar 19, 2012 | 58.26 | 58.26 | 58.03 | 58.07 | 68,188 | +0.08(+0.14%) |
Mar 16, 2012 | 58.07 | 58.07 | 57.91 | 57.99 | 46,475 | -0.01(-0.02%) |
Mar 15, 2012 | 58.05 | 58.05 | 57.87 | 58.00 | 14,568 | +0.05(+0.08%) |
Mar 14, 2012 | 57.99 | 58.04 | 57.91 | 57.96 | 40,754 | -0.03(-0.05%) |
Mar 13, 2012 | 57.92 | 57.99 | 57.90 | 57.99 | 55,586 | +0.08(+0.13%) |
Mar 12, 2012 | 57.98 | 57.98 | 57.85 | 57.91 | 42,186 | +0.04(+0.07%) |
Mar 09, 2012 | 57.93 | 57.94 | 57.76 | 57.87 | 29,959 | +0.01(+0.02%) |
Mar 08, 2012 | 57.87 | 57.89 | 57.76 | 57.86 | 110,268 | +0.08(+0.14%) |
Mar 07, 2012 | 57.82 | 57.82 | 57.51 | 57.78 | 35,347 | +0.17(+0.29%) |
Mar 06, 2012 | 57.98 | 57.98 | 57.61 | 57.61 | 39,734 | -0.24(-0.42%) |
Mar 05, 2012 | 57.98 | 57.98 | 57.72 | 57.85 | 44,503 | -0.05(-0.08%) |
Mar 02, 2012 | 57.99 | 57.99 | 57.87 | 57.90 | 41,450 | -0.02(-0.04%) |
Mar 01, 2012 | 57.93 | 57.93 | 57.84 | 57.92 | 17,735 | +0.25(+0.43%) |
Feb 29, 2012 | 57.66 | 57.73 | 57.55 | 57.67 | 37,920 | -0.21(-0.36%) |
Feb 28, 2012 | 57.98 | 57.98 | 57.87 | 57.88 | 9,747 | +0.02(+0.03%) |
Feb 27, 2012 | 57.85 | 57.91 | 57.83 | 57.87 | 15,973 | +0.05(+0.09%) |
Feb 24, 2012 | 57.81 | 57.82 | 57.68 | 57.81 | 41,006 | +0.01(+0.01%) |
Feb 23, 2012 | 57.72 | 57.81 | 57.66 | 57.81 | 48,992 | +0.12(+0.20%) |
Feb 22, 2012 | 57.81 | 57.81 | 57.68 | 57.69 | 45,168 | +0.02(+0.03%) |
Feb 21, 2012 | 57.45 | 57.69 | 57.45 | 57.67 | 38,486 | +0.11(+0.19%) |
Feb 17, 2012 | 57.61 | 57.61 | 57.48 | 57.56 | 21,756 | +0.01(+0.02%) |
Feb 16, 2012 | 57.57 | 57.59 | 57.42 | 57.55 | 32,741 | +0.08(+0.14%) |
Feb 15, 2012 | 57.79 | 57.79 | 57.43 | 57.47 | 57,883 | +0.01(+0.02%) |
Feb 14, 2012 | 57.56 | 57.56 | 57.42 | 57.46 | 26,354 | -0.02(-0.03%) |
Feb 13, 2012 | 57.54 | 57.54 | 57.42 | 57.48 | 131,026 | -0.05(-0.09%) |
Feb 10, 2012 | 57.65 | 57.65 | 57.49 | 57.53 | 32,473 | -0.10(-0.17%) |
Feb 09, 2012 | 57.54 | 57.65 | 57.50 | 57.63 | 51,785 | +0.13(+0.23%) |
Feb 08, 2012 | 57.58 | 57.58 | 57.42 | 57.50 | 73,587 | -0.01(-0.02%) |
Feb 07, 2012 | 57.48 | 57.52 | 57.41 | 57.51 | 26,085 | +0.03(+0.04%) |
Feb 06, 2012 | 57.41 | 57.56 | 57.41 | 57.48 | 140,148 | +0.05(+0.08%) |
Feb 03, 2012 | 57.38 | 57.48 | 57.30 | 57.44 | 16,320 | +0.07(+0.12%) |
Feb 02, 2012 | 57.28 | 57.41 | 57.22 | 57.37 | 67,418 | +0.14(+0.25%) |