Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 57.04 | 57.05 | 56.45 | 56.57 | 276,495 | -0.37(-0.65%) |
Apr 27, 2012 | 56.93 | 57.45 | 56.65 | 56.94 | 436,125 | +0.28(+0.49%) |
Apr 26, 2012 | 56.12 | 56.86 | 56.03 | 56.66 | 144,557 | +0.42(+0.74%) |
Apr 25, 2012 | 56.12 | 56.72 | 56.10 | 56.24 | 233,015 | +0.34(+0.61%) |
Apr 24, 2012 | 55.34 | 56.48 | 55.17 | 55.90 | 404,801 | +0.50(+0.90%) |
Apr 23, 2012 | 55.69 | 55.70 | 54.55 | 55.40 | 381,774 | -0.96(-1.70%) |
Apr 20, 2012 | 56.43 | 57.20 | 56.23 | 56.36 | 294,372 | +0.05(+0.10%) |
Apr 19, 2012 | 56.21 | 56.49 | 55.66 | 56.31 | 369,679 | +0.23(+0.42%) |
Apr 18, 2012 | 55.25 | 56.40 | 55.24 | 56.07 | 407,450 | +0.63(+1.14%) |
Apr 17, 2012 | 54.91 | 55.97 | 54.91 | 55.44 | 228,708 | +0.82(+1.50%) |
Apr 16, 2012 | 54.67 | 54.90 | 54.10 | 54.62 | 201,473 | +0.17(+0.31%) |
Apr 13, 2012 | 55.29 | 55.69 | 54.43 | 54.45 | 159,476 | -0.88(-1.60%) |
Apr 12, 2012 | 54.62 | 55.69 | 54.62 | 55.33 | 282,370 | +0.66(+1.21%) |
Apr 11, 2012 | 54.97 | 55.12 | 54.25 | 54.67 | 198,724 | +0.15(+0.28%) |
Apr 10, 2012 | 55.26 | 55.52 | 54.41 | 54.52 | 316,506 | -0.71(-1.29%) |
Apr 09, 2012 | 55.15 | 55.34 | 54.59 | 55.23 | 146,158 | -0.61(-1.10%) |
Apr 05, 2012 | 55.60 | 55.96 | 55.37 | 55.84 | 174,717 | +0.17(+0.31%) |
Apr 04, 2012 | 56.17 | 56.27 | 55.39 | 55.67 | 400,775 | -0.92(-1.63%) |
Apr 03, 2012 | 55.10 | 56.92 | 55.10 | 56.59 | 301,905 | +1.32(+2.38%) |
Apr 02, 2012 | 55.13 | 55.87 | 55.13 | 55.28 | 245,711 | +0.08(+0.15%) |
Mar 30, 2012 | 55.51 | 55.67 | 55.20 | 55.20 | 155,827 | -0.19(-0.34%) |
Mar 29, 2012 | 55.62 | 55.88 | 55.10 | 55.38 | 130,221 | -0.61(-1.10%) |
Mar 28, 2012 | 55.80 | 56.00 | 55.53 | 56.00 | 358,431 | +0.29(+0.52%) |
Mar 27, 2012 | 54.60 | 55.89 | 54.60 | 55.71 | 306,409 | +0.94(+1.71%) |
Mar 26, 2012 | 53.97 | 54.77 | 53.89 | 54.77 | 137,811 | +1.23(+2.29%) |
Mar 23, 2012 | 53.57 | 53.64 | 53.06 | 53.54 | 62,395 | +0.17(+0.32%) |
Mar 22, 2012 | 53.46 | 53.56 | 52.97 | 53.37 | 121,803 | -0.32(-0.59%) |
Mar 21, 2012 | 54.04 | 54.05 | 53.37 | 53.69 | 117,466 | -0.32(-0.58%) |
Mar 20, 2012 | 54.28 | 54.42 | 53.94 | 54.00 | 131,826 | -0.44(-0.81%) |
Mar 19, 2012 | 54.53 | 54.71 | 54.03 | 54.45 | 139,632 | -0.04(-0.07%) |
Mar 16, 2012 | 54.82 | 54.82 | 54.44 | 54.48 | 250,232 | +0.01(+0.02%) |
Mar 15, 2012 | 53.30 | 54.55 | 53.10 | 54.47 | 250,443 | +1.14(+2.13%) |
Mar 14, 2012 | 53.88 | 53.93 | 53.12 | 53.34 | 148,364 | -0.65(-1.20%) |
Mar 13, 2012 | 53.32 | 53.99 | 53.20 | 53.99 | 170,546 | +0.99(+1.87%) |
Mar 12, 2012 | 53.69 | 53.83 | 52.89 | 52.99 | 148,062 | -0.64(-1.19%) |
Mar 09, 2012 | 52.87 | 54.36 | 52.82 | 53.63 | 184,016 | +0.72(+1.36%) |
Mar 08, 2012 | 52.67 | 53.09 | 52.35 | 52.91 | 97,073 | +0.55(+1.05%) |
Mar 07, 2012 | 52.62 | 52.67 | 52.22 | 52.36 | 130,955 | -0.05(-0.10%) |
Mar 06, 2012 | 52.69 | 52.79 | 52.15 | 52.41 | 263,163 | -0.72(-1.36%) |
Mar 05, 2012 | 52.78 | 53.31 | 52.71 | 53.14 | 199,698 | +0.36(+0.68%) |
Mar 02, 2012 | 52.97 | 52.99 | 52.15 | 52.78 | 254,715 | -0.23(-0.44%) |
Mar 01, 2012 | 53.23 | 53.43 | 52.73 | 53.01 | 341,716 | -0.18(-0.34%) |
Feb 29, 2012 | 53.69 | 54.03 | 52.95 | 53.19 | 250,110 | -0.43(-0.80%) |
Feb 28, 2012 | 53.84 | 54.16 | 53.27 | 53.62 | 185,915 | -0.25(-0.47%) |
Feb 27, 2012 | 53.97 | 54.02 | 52.88 | 53.87 | 291,533 | -0.52(-0.96%) |
Feb 24, 2012 | 53.30 | 54.44 | 52.81 | 54.39 | 531,966 | +1.00(+1.87%) |
Feb 23, 2012 | 54.68 | 54.68 | 52.70 | 53.40 | 1,062,732 | -2.56(-4.57%) |
Feb 22, 2012 | 55.79 | 56.36 | 55.60 | 55.96 | 381,415 | -0.07(-0.13%) |
Feb 21, 2012 | 56.66 | 56.66 | 55.52 | 56.03 | 122,156 | -0.45(-0.79%) |
Feb 17, 2012 | 57.34 | 57.34 | 56.09 | 56.48 | 216,526 | -0.57(-0.99%) |
Feb 16, 2012 | 56.35 | 57.36 | 56.25 | 57.04 | 133,499 | +0.69(+1.23%) |
Feb 15, 2012 | 56.54 | 56.97 | 55.90 | 56.35 | 185,453 | -0.05(-0.10%) |
Feb 14, 2012 | 55.80 | 56.47 | 55.74 | 56.40 | 193,589 | +0.36(+0.64%) |
Feb 13, 2012 | 55.95 | 56.12 | 55.74 | 56.05 | 124,941 | +0.54(+0.97%) |
Feb 10, 2012 | 55.25 | 55.67 | 54.99 | 55.51 | 98,647 | -0.12(-0.21%) |
Feb 09, 2012 | 55.66 | 55.70 | 55.10 | 55.62 | 115,352 | +0.17(+0.31%) |
Feb 08, 2012 | 55.95 | 55.95 | 55.25 | 55.45 | 122,655 | -0.32(-0.58%) |
Feb 07, 2012 | 55.70 | 56.12 | 55.33 | 55.78 | 165,850 | -0.10(-0.18%) |
Feb 06, 2012 | 55.88 | 56.27 | 55.69 | 55.87 | 93,414 | -0.26(-0.46%) |
Feb 03, 2012 | 56.08 | 56.41 | 55.87 | 56.13 | 144,518 | +0.47(+0.84%) |
Feb 02, 2012 | 55.64 | 55.73 | 55.44 | 55.67 | 97,972 | +0.09(+0.16%) |