Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 57.10 | 58.27 | 57.10 | 57.51 | 271,336 | -0.83(-1.42%) |
Apr 27, 2012 | 58.32 | 58.71 | 57.83 | 58.34 | 180,803 | +0.23(+0.40%) |
Apr 26, 2012 | 57.50 | 58.71 | 57.37 | 58.11 | 181,769 | +0.63(+1.10%) |
Apr 25, 2012 | 57.92 | 58.32 | 57.29 | 57.48 | 179,790 | +0.10(+0.17%) |
Apr 24, 2012 | 56.84 | 58.08 | 56.36 | 57.38 | 333,764 | +1.49(+2.67%) |
Apr 23, 2012 | 56.25 | 56.43 | 55.72 | 55.89 | 228,948 | -1.05(-1.84%) |
Apr 20, 2012 | 58.13 | 58.42 | 56.50 | 56.94 | 317,367 | -0.60(-1.04%) |
Apr 19, 2012 | 57.95 | 57.99 | 57.23 | 57.54 | 152,913 | -0.45(-0.78%) |
Apr 18, 2012 | 58.14 | 58.25 | 57.51 | 57.99 | 132,864 | -0.48(-0.82%) |
Apr 17, 2012 | 58.16 | 59.05 | 57.91 | 58.47 | 137,202 | +0.50(+0.86%) |
Apr 16, 2012 | 58.03 | 58.32 | 57.41 | 57.97 | 108,391 | +0.07(+0.12%) |
Apr 13, 2012 | 57.91 | 58.31 | 57.77 | 57.90 | 243,983 | -0.26(-0.45%) |
Apr 12, 2012 | 58.43 | 58.63 | 57.93 | 58.16 | 167,565 | -0.37(-0.63%) |
Apr 11, 2012 | 58.25 | 58.53 | 57.63 | 58.53 | 218,680 | +0.68(+1.18%) |
Apr 10, 2012 | 58.18 | 58.29 | 57.49 | 57.85 | 210,979 | -0.30(-0.52%) |
Apr 09, 2012 | 58.23 | 58.67 | 58.06 | 58.15 | 110,741 | -0.84(-1.42%) |
Apr 05, 2012 | 58.86 | 59.18 | 58.45 | 58.99 | 153,720 | -0.15(-0.25%) |
Apr 04, 2012 | 59.74 | 60.33 | 59.13 | 59.14 | 307,049 | -0.98(-1.63%) |
Apr 03, 2012 | 59.52 | 60.37 | 59.33 | 60.12 | 259,288 | +0.57(+0.96%) |
Apr 02, 2012 | 59.19 | 59.56 | 58.90 | 59.55 | 266,104 | +0.05(+0.08%) |
Mar 30, 2012 | 59.88 | 59.88 | 59.16 | 59.50 | 149,025 | +0.01(+0.02%) |
Mar 29, 2012 | 59.14 | 59.58 | 58.83 | 59.49 | 100,985 | +0.08(+0.13%) |
Mar 28, 2012 | 59.39 | 59.72 | 59.01 | 59.41 | 137,933 | +0.12(+0.20%) |
Mar 27, 2012 | 58.54 | 59.93 | 58.54 | 59.29 | 243,600 | +0.74(+1.26%) |
Mar 26, 2012 | 58.17 | 58.62 | 58.10 | 58.55 | 163,690 | +0.66(+1.14%) |
Mar 23, 2012 | 57.57 | 58.02 | 57.16 | 57.89 | 150,193 | +0.28(+0.49%) |
Mar 22, 2012 | 57.47 | 57.86 | 57.20 | 57.61 | 116,049 | -0.15(-0.26%) |
Mar 21, 2012 | 58.00 | 58.20 | 57.46 | 57.76 | 143,051 | +0.06(+0.10%) |
Mar 20, 2012 | 57.43 | 58.22 | 57.43 | 57.70 | 131,495 | -0.02(-0.03%) |
Mar 19, 2012 | 57.92 | 58.23 | 57.40 | 57.72 | 205,055 | -0.35(-0.60%) |
Mar 16, 2012 | 59.08 | 59.64 | 57.93 | 58.07 | 271,372 | -0.70(-1.19%) |
Mar 15, 2012 | 58.57 | 59.48 | 58.11 | 58.77 | 253,920 | +0.13(+0.22%) |
Mar 14, 2012 | 58.75 | 58.94 | 58.15 | 58.64 | 144,297 | -0.25(-0.42%) |
Mar 13, 2012 | 58.55 | 59.16 | 58.31 | 58.89 | 215,013 | +0.74(+1.27%) |
Mar 12, 2012 | 57.16 | 58.17 | 57.12 | 58.15 | 232,332 | +0.84(+1.47%) |
Mar 09, 2012 | 55.85 | 57.42 | 55.85 | 57.31 | 210,479 | +1.30(+2.32%) |
Mar 08, 2012 | 56.24 | 56.27 | 55.81 | 56.01 | 316,767 | +0.04(+0.07%) |
Mar 07, 2012 | 56.22 | 56.25 | 55.80 | 55.97 | 124,774 | -0.22(-0.39%) |
Mar 06, 2012 | 56.67 | 56.94 | 56.17 | 56.19 | 195,940 | -0.81(-1.42%) |
Mar 05, 2012 | 56.83 | 57.17 | 56.74 | 57.00 | 204,734 | +0.07(+0.12%) |
Mar 02, 2012 | 57.99 | 58.24 | 56.70 | 56.93 | 173,725 | -1.06(-1.83%) |
Mar 01, 2012 | 57.63 | 58.69 | 57.32 | 57.99 | 242,270 | +0.39(+0.68%) |
Feb 29, 2012 | 57.86 | 58.46 | 57.39 | 57.60 | 162,915 | -0.27(-0.47%) |
Feb 28, 2012 | 58.39 | 58.56 | 57.69 | 57.87 | 161,080 | -0.63(-1.08%) |
Feb 27, 2012 | 57.80 | 58.72 | 57.13 | 58.50 | 187,198 | +0.38(+0.65%) |
Feb 24, 2012 | 58.51 | 58.69 | 58.01 | 58.12 | 131,453 | -0.55(-0.94%) |
Feb 23, 2012 | 58.01 | 58.79 | 57.68 | 58.67 | 188,237 | +0.55(+0.95%) |
Feb 22, 2012 | 56.96 | 58.16 | 56.84 | 58.12 | 325,258 | +1.12(+1.96%) |
Feb 21, 2012 | 56.87 | 57.15 | 56.42 | 57.00 | 184,986 | +0.09(+0.16%) |
Feb 17, 2012 | 57.19 | 57.84 | 56.76 | 56.91 | 155,066 | +0.02(+0.04%) |
Feb 16, 2012 | 56.74 | 57.42 | 56.39 | 56.89 | 220,586 | +0.04(+0.07%) |
Feb 15, 2012 | 58.03 | 58.43 | 56.47 | 56.85 | 308,349 | -0.70(-1.22%) |
Feb 14, 2012 | 57.12 | 57.56 | 56.79 | 57.55 | 314,944 | +0.27(+0.47%) |
Feb 13, 2012 | 57.95 | 59.70 | 56.95 | 57.28 | 444,117 | -0.18(-0.31%) |
Feb 10, 2012 | 53.80 | 59.85 | 53.80 | 57.46 | 1,032,016 | +2.39(+4.34%) |
Feb 09, 2012 | 54.89 | 55.59 | 54.68 | 55.07 | 648,186 | +0.32(+0.58%) |
Feb 08, 2012 | 55.31 | 56.17 | 54.07 | 54.75 | 625,986 | -0.67(-1.21%) |
Feb 07, 2012 | 55.36 | 56.53 | 55.22 | 55.42 | 250,633 | -0.09(-0.16%) |
Feb 06, 2012 | 54.74 | 55.62 | 54.56 | 55.51 | 555,780 | +0.71(+1.30%) |
Feb 03, 2012 | 56.05 | 56.13 | 54.63 | 54.80 | 491,102 | -0.55(-0.99%) |
Feb 02, 2012 | 56.51 | 56.62 | 55.29 | 55.35 | 767,280 | -1.24(-2.19%) |