Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 55.75 | 56.12 | 55.43 | 56.11 | 1,537,783 | +0.10(+0.18%) |
Apr 27, 2012 | 55.96 | 56.32 | 55.67 | 56.00 | 1,884,939 | +0.18(+0.32%) |
Apr 26, 2012 | 55.49 | 56.05 | 55.26 | 55.82 | 1,540,247 | +0.33(+0.60%) |
Apr 25, 2012 | 53.57 | 55.59 | 53.57 | 55.49 | 2,567,563 | +2.36(+4.44%) |
Apr 24, 2012 | 53.65 | 53.75 | 52.89 | 53.13 | 1,542,774 | -0.53(-0.99%) |
Apr 23, 2012 | 54.23 | 54.38 | 53.19 | 53.66 | 1,867,687 | -1.31(-2.39%) |
Apr 20, 2012 | 54.06 | 55.52 | 54.06 | 54.97 | 1,742,077 | +1.07(+1.99%) |
Apr 19, 2012 | 54.18 | 54.47 | 53.57 | 53.90 | 1,257,491 | -0.24(-0.44%) |
Apr 18, 2012 | 54.04 | 54.27 | 53.86 | 54.14 | 1,706,095 | -0.18(-0.33%) |
Apr 17, 2012 | 54.10 | 54.45 | 53.65 | 54.32 | 984,598 | +0.51(+0.94%) |
Apr 16, 2012 | 54.05 | 54.36 | 53.26 | 53.82 | 1,779,327 | -0.24(-0.44%) |
Apr 13, 2012 | 53.49 | 54.20 | 53.01 | 54.06 | 1,918,667 | +0.47(+0.88%) |
Apr 12, 2012 | 52.44 | 53.69 | 52.25 | 53.58 | 1,931,279 | +1.25(+2.40%) |
Apr 11, 2012 | 52.62 | 52.80 | 52.24 | 52.33 | 1,713,427 | +0.14(+0.26%) |
Apr 10, 2012 | 53.40 | 53.43 | 52.12 | 52.19 | 1,704,816 | -1.18(-2.20%) |
Apr 09, 2012 | 53.42 | 53.59 | 53.12 | 53.37 | 1,030,219 | -0.85(-1.57%) |
Apr 05, 2012 | 53.38 | 54.33 | 53.04 | 54.22 | 1,619,608 | +0.70(+1.30%) |
Apr 04, 2012 | 53.50 | 53.95 | 53.27 | 53.52 | 1,430,159 | -0.27(-0.49%) |
Apr 03, 2012 | 53.57 | 54.09 | 53.34 | 53.79 | 1,661,130 | +0.22(+0.42%) |
Apr 02, 2012 | 53.36 | 53.91 | 53.27 | 53.57 | 1,961,976 | +0.39(+0.73%) |
Mar 30, 2012 | 53.85 | 53.85 | 53.14 | 53.18 | 1,702,353 | -0.25(-0.47%) |
Mar 29, 2012 | 53.18 | 53.48 | 52.83 | 53.43 | 1,209,775 | -0.02(-0.03%) |
Mar 28, 2012 | 53.63 | 53.89 | 52.93 | 53.45 | 1,967,737 | -0.27(-0.51%) |
Mar 27, 2012 | 53.96 | 54.27 | 53.64 | 53.72 | 2,087,377 | -0.06(-0.11%) |
Mar 26, 2012 | 53.73 | 54.00 | 53.57 | 53.78 | 2,083,796 | +0.33(+0.63%) |
Mar 23, 2012 | 53.45 | 53.58 | 52.96 | 53.45 | 1,560,086 | -0.11(-0.21%) |
Mar 22, 2012 | 53.50 | 53.85 | 53.41 | 53.56 | 1,712,762 | -0.33(-0.61%) |
Mar 21, 2012 | 53.60 | 54.12 | 53.44 | 53.88 | 1,458,576 | +0.45(+0.85%) |
Mar 20, 2012 | 53.43 | 53.94 | 53.32 | 53.43 | 1,659,901 | -0.52(-0.95%) |
Mar 19, 2012 | 54.49 | 54.50 | 53.54 | 53.94 | 2,401,407 | -0.72(-1.32%) |
Mar 16, 2012 | 54.01 | 54.88 | 53.27 | 54.67 | 5,528,835 | +0.25(+0.46%) |
Mar 15, 2012 | 53.58 | 54.87 | 53.39 | 54.42 | 3,887,905 | +0.88(+1.64%) |
Mar 14, 2012 | 52.90 | 53.56 | 52.81 | 53.54 | 2,714,849 | +0.53(+1.00%) |
Mar 13, 2012 | 51.77 | 53.06 | 51.66 | 53.01 | 3,317,594 | +1.67(+3.26%) |
Mar 12, 2012 | 50.85 | 51.56 | 50.48 | 51.33 | 2,272,715 | +0.62(+1.22%) |
Mar 09, 2012 | 50.64 | 50.73 | 50.27 | 50.72 | 1,699,901 | +0.14(+0.27%) |
Mar 08, 2012 | 50.42 | 50.74 | 50.24 | 50.58 | 2,432,356 | +0.45(+0.89%) |
Mar 07, 2012 | 49.86 | 50.20 | 49.69 | 50.13 | 4,380,704 | +0.25(+0.50%) |
Mar 06, 2012 | 49.99 | 50.10 | 49.47 | 49.88 | 3,297,685 | -0.64(-1.27%) |
Mar 05, 2012 | 49.88 | 50.73 | 49.84 | 50.53 | 1,978,361 | +0.43(+0.86%) |
Mar 02, 2012 | 50.11 | 50.17 | 49.88 | 50.10 | 2,331,021 | -0.26(-0.51%) |
Mar 01, 2012 | 50.12 | 50.58 | 49.99 | 50.36 | 3,113,584 | +0.09(+0.19%) |
Feb 29, 2012 | 50.01 | 50.48 | 49.80 | 50.26 | 3,065,271 | +0.21(+0.41%) |
Feb 28, 2012 | 49.77 | 50.10 | 49.55 | 50.05 | 2,703,031 | +0.43(+0.87%) |
Feb 27, 2012 | 48.47 | 49.70 | 48.44 | 49.63 | 2,463,072 | +0.82(+1.69%) |
Feb 24, 2012 | 49.29 | 49.29 | 48.38 | 48.80 | 1,624,931 | -0.43(-0.87%) |
Feb 23, 2012 | 48.42 | 49.38 | 48.19 | 49.23 | 2,061,869 | +0.81(+1.67%) |
Feb 22, 2012 | 47.93 | 48.68 | 47.84 | 48.42 | 1,180,607 | +0.22(+0.46%) |
Feb 21, 2012 | 48.12 | 48.52 | 47.74 | 48.20 | 1,927,410 | +0.09(+0.18%) |
Feb 17, 2012 | 48.40 | 48.48 | 47.94 | 48.11 | 1,543,623 | -0.03(-0.07%) |
Feb 16, 2012 | 47.46 | 48.43 | 47.33 | 48.15 | 1,684,588 | +0.77(+1.63%) |
Feb 15, 2012 | 47.66 | 48.44 | 47.32 | 47.38 | 2,820,665 | +0.02(+0.04%) |
Feb 14, 2012 | 46.94 | 47.58 | 46.84 | 47.36 | 3,332,741 | -0.29(-0.61%) |
Feb 13, 2012 | 48.42 | 48.53 | 47.56 | 47.65 | 4,192,490 | -1.20(-2.46%) |
Feb 10, 2012 | 49.02 | 49.31 | 48.76 | 48.85 | 1,586,787 | -0.64(-1.30%) |
Feb 09, 2012 | 48.94 | 49.52 | 48.49 | 49.50 | 2,118,575 | +0.50(+1.02%) |
Feb 08, 2012 | 49.10 | 49.34 | 48.61 | 49.00 | 2,360,436 | -0.32(-0.64%) |
Feb 07, 2012 | 48.84 | 49.52 | 48.23 | 49.32 | 2,575,056 | +0.03(+0.05%) |
Feb 06, 2012 | 49.07 | 49.74 | 48.77 | 49.29 | 3,801,227 | -0.06(-0.12%) |
Feb 03, 2012 | 47.65 | 50.09 | 46.36 | 49.35 | 11,536,055 | -1.18(-2.33%) |
Feb 02, 2012 | 50.77 | 51.09 | 49.93 | 50.53 | 2,680,503 | -0.04(-0.08%) |