Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 54.89 | 54.93 | 54.75 | 54.80 | 47,732 | -0.02(-0.04%) |
Apr 27, 2012 | 54.69 | 54.83 | 54.61 | 54.82 | 33,402 | +0.11(+0.21%) |
Apr 26, 2012 | 54.79 | 54.79 | 54.55 | 54.71 | 49,448 | +0.32(+0.59%) |
Apr 25, 2012 | 54.38 | 54.63 | 54.15 | 54.39 | 58,105 | -0.20(-0.37%) |
Apr 24, 2012 | 54.57 | 54.63 | 54.48 | 54.59 | 515,051 | -0.03(-0.05%) |
Apr 23, 2012 | 54.88 | 55.03 | 54.60 | 54.62 | 345,274 | -0.08(-0.14%) |
Apr 20, 2012 | 54.48 | 54.72 | 54.36 | 54.70 | 28,377 | +0.07(+0.12%) |
Apr 19, 2012 | 54.61 | 54.70 | 54.59 | 54.63 | 47,540 | +0.11(+0.21%) |
Apr 18, 2012 | 54.59 | 54.61 | 54.46 | 54.52 | 32,467 | +0.08(+0.14%) |
Apr 17, 2012 | 54.37 | 54.48 | 54.28 | 54.44 | 42,226 | -0.02(-0.03%) |
Apr 16, 2012 | 54.48 | 54.70 | 54.36 | 54.46 | 85,290 | +0.04(+0.08%) |
Apr 13, 2012 | 54.13 | 54.48 | 54.13 | 54.42 | 97,444 | +0.59(+1.10%) |
Apr 12, 2012 | 54.03 | 54.05 | 53.77 | 53.82 | 101,488 | -0.18(-0.34%) |
Apr 11, 2012 | 53.91 | 54.16 | 53.88 | 54.01 | 37,736 | -0.31(-0.57%) |
Apr 10, 2012 | 54.24 | 54.51 | 54.11 | 54.31 | 103,042 | +0.38(+0.71%) |
Apr 09, 2012 | 54.06 | 54.17 | 53.90 | 53.93 | 91,017 | +0.72(+1.36%) |
Apr 05, 2012 | 53.26 | 53.26 | 53.02 | 53.21 | 38,286 | +0.29(+0.54%) |
Apr 04, 2012 | 52.80 | 52.92 | 52.66 | 52.92 | 54,373 | +0.38(+0.73%) |
Apr 03, 2012 | 53.34 | 53.43 | 52.48 | 52.54 | 65,544 | -0.64(-1.21%) |
Apr 02, 2012 | 53.32 | 53.40 | 53.04 | 53.18 | 58,651 | +0.21(+0.39%) |
Mar 30, 2012 | 53.53 | 53.62 | 52.91 | 52.97 | 62,944 | -0.57(-1.06%) |
Mar 29, 2012 | 53.45 | 53.54 | 53.33 | 53.54 | 32,354 | +0.29(+0.54%) |
Mar 28, 2012 | 53.13 | 53.44 | 53.08 | 53.25 | 67,679 | +0.01(+0.02%) |
Mar 27, 2012 | 53.06 | 53.30 | 53.04 | 53.24 | 44,731 | +0.22(+0.42%) |
Mar 26, 2012 | 53.05 | 53.13 | 52.71 | 53.02 | 68,363 | -0.06(-0.11%) |
Mar 23, 2012 | 52.91 | 53.17 | 52.91 | 53.08 | 74,179 | +0.27(+0.51%) |
Mar 22, 2012 | 52.83 | 52.89 | 52.73 | 52.81 | 39,828 | +0.06(+0.11%) |
Mar 21, 2012 | 52.38 | 52.79 | 52.36 | 52.75 | 90,789 | +0.55(+1.05%) |
Mar 20, 2012 | 52.11 | 52.33 | 51.97 | 52.20 | 80,333 | +0.07(+0.14%) |
Mar 19, 2012 | 52.60 | 52.62 | 51.98 | 52.13 | 109,521 | -0.43(-0.83%) |
Mar 16, 2012 | 52.38 | 52.62 | 52.20 | 52.57 | 163,009 | +0.00(+0.00%) |
Mar 15, 2012 | 52.45 | 52.70 | 52.43 | 52.56 | 62,589 | +0.12(+0.23%) |
Mar 14, 2012 | 53.02 | 53.12 | 52.42 | 52.45 | 208,885 | -1.01(-1.89%) |
Mar 13, 2012 | 53.82 | 53.85 | 53.42 | 53.46 | 99,695 | -0.58(-1.08%) |
Mar 12, 2012 | 54.19 | 54.26 | 54.03 | 54.04 | 55,995 | +0.07(+0.12%) |
Mar 09, 2012 | 53.92 | 53.98 | 53.71 | 53.98 | 96,295 | -0.02(-0.04%) |
Mar 08, 2012 | 54.18 | 54.23 | 53.94 | 54.00 | 75,517 | -0.36(-0.66%) |
Mar 07, 2012 | 54.51 | 54.51 | 54.29 | 54.35 | 128,115 | -0.17(-0.31%) |
Mar 06, 2012 | 54.57 | 54.70 | 54.50 | 54.52 | 79,025 | +0.27(+0.49%) |
Mar 05, 2012 | 54.57 | 54.66 | 54.23 | 54.25 | 72,318 | -0.26(-0.47%) |
Mar 02, 2012 | 54.37 | 54.66 | 54.37 | 54.51 | 39,378 | +0.35(+0.65%) |
Mar 01, 2012 | 54.14 | 54.29 | 53.90 | 54.16 | 114,013 | -0.39(-0.71%) |
Feb 29, 2012 | 54.84 | 54.85 | 54.37 | 54.55 | 72,680 | -0.14(-0.25%) |
Feb 28, 2012 | 54.87 | 54.96 | 54.60 | 54.68 | 35,285 | -0.12(-0.22%) |
Feb 27, 2012 | 54.68 | 54.87 | 54.59 | 54.80 | 60,192 | +0.50(+0.93%) |
Feb 24, 2012 | 54.27 | 54.34 | 54.12 | 54.30 | 130,692 | +0.22(+0.41%) |
Feb 23, 2012 | 53.84 | 54.22 | 53.80 | 54.08 | 41,115 | +0.06(+0.11%) |
Feb 22, 2012 | 53.71 | 54.03 | 53.70 | 54.02 | 39,385 | +0.42(+0.79%) |
Feb 21, 2012 | 53.76 | 53.81 | 53.49 | 53.60 | 137,932 | -0.27(-0.51%) |
Feb 17, 2012 | 53.67 | 53.88 | 53.60 | 53.87 | 54,227 | -0.01(-0.02%) |
Feb 16, 2012 | 54.04 | 54.15 | 53.65 | 53.88 | 65,839 | -0.34(-0.62%) |
Feb 15, 2012 | 54.27 | 54.39 | 54.19 | 54.22 | 34,638 | +0.01(+0.02%) |
Feb 14, 2012 | 54.03 | 54.40 | 54.03 | 54.21 | 138,988 | +0.27(+0.50%) |
Feb 13, 2012 | 53.93 | 54.10 | 53.74 | 53.94 | 152,885 | +0.03(+0.06%) |
Feb 10, 2012 | 53.84 | 54.03 | 53.69 | 53.91 | 186,735 | +0.28(+0.52%) |
Feb 09, 2012 | 53.79 | 53.79 | 53.26 | 53.63 | 131,285 | -0.26(-0.48%) |
Feb 08, 2012 | 53.86 | 53.93 | 53.69 | 53.89 | 290,868 | +0.17(+0.32%) |
Feb 07, 2012 | 53.98 | 53.98 | 53.55 | 53.71 | 121,832 | -0.55(-1.01%) |
Feb 06, 2012 | 53.84 | 54.26 | 53.77 | 54.26 | 63,333 | +0.42(+0.78%) |
Feb 03, 2012 | 53.72 | 53.85 | 53.61 | 53.84 | 53,796 | -0.67(-1.22%) |
Feb 02, 2012 | 54.47 | 54.59 | 54.33 | 54.50 | 81,565 | +0.05(+0.09%) |