Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 59.67 | 59.68 | 59.55 | 59.55 | 3,598 | +0.08(+0.14%) |
Apr 27, 2012 | 59.36 | 59.47 | 59.36 | 59.47 | 2,385 | +0.20(+0.34%) |
Apr 26, 2012 | 59.35 | 59.48 | 59.24 | 59.27 | 21,876 | +0.21(+0.36%) |
Apr 25, 2012 | 58.81 | 59.06 | 58.73 | 59.06 | 5,210 | -0.34(-0.56%) |
Apr 23, 2012 | 59.40 | 59.40 | 59.40 | 0 | +0.26(+0.43%) | |
Apr 20, 2012 | 58.97 | 59.15 | 58.97 | 59.14 | 1,188 | -0.01(-0.02%) |
Apr 19, 2012 | 59.15 | 59.15 | 59.15 | 59.15 | 100 | +0.19(+0.32%) |
Apr 18, 2012 | 59.01 | 59.10 | 58.96 | 58.96 | 770 | +0.11(+0.19%) |
Apr 17, 2012 | 58.85 | 58.89 | 58.77 | 58.85 | 5,044 | -0.27(-0.45%) |
Apr 16, 2012 | 59.25 | 59.34 | 59.12 | 59.12 | 2,960 | +0.12(+0.21%) |
Apr 13, 2012 | 58.90 | 59.10 | 58.90 | 58.99 | 1,968 | +0.46(+0.79%) |
Apr 12, 2012 | 58.87 | 58.87 | 58.53 | 58.53 | 4,652 | -0.35(-0.59%) |
Apr 11, 2012 | 58.99 | 58.99 | 58.81 | 58.88 | 3,060 | -0.33(-0.56%) |
Apr 10, 2012 | 59.05 | 59.32 | 58.91 | 59.21 | 8,653 | +0.34(+0.58%) |
Apr 09, 2012 | 59.08 | 59.17 | 58.87 | 58.87 | 5,201 | +1.07(+1.85%) |
Apr 05, 2012 | 57.72 | 57.93 | 57.61 | 57.80 | 14,617 | +0.56(+0.98%) |
Apr 04, 2012 | 57.12 | 57.39 | 57.08 | 57.24 | 2,442 | +0.17(+0.30%) |
Apr 03, 2012 | 57.61 | 57.80 | 57.07 | 57.07 | 13,550 | -0.26(-0.45%) |
Apr 02, 2012 | 57.43 | 57.58 | 57.30 | 57.33 | 3,513 | +0.25(+0.44%) |
Mar 30, 2012 | 57.59 | 57.68 | 57.00 | 57.08 | 96,737 | -0.49(-0.85%) |
Mar 29, 2012 | 57.54 | 57.59 | 56.84 | 57.57 | 18,216 | +0.34(+0.59%) |
Mar 28, 2012 | 57.45 | 57.45 | 56.49 | 57.23 | 2,425 | -0.02(-0.03%) |
Mar 27, 2012 | 57.02 | 57.29 | 57.00 | 57.25 | 16,285 | +0.35(+0.62%) |
Mar 26, 2012 | 56.91 | 57.00 | 55.83 | 56.90 | 36,473 | -0.07(-0.12%) |
Mar 23, 2012 | 56.97 | 56.97 | 56.94 | 56.97 | 87,057 | +0.30(+0.53%) |
Mar 22, 2012 | 56.84 | 56.93 | 56.67 | 56.67 | 20,440 | +0.03(+0.05%) |
Mar 21, 2012 | 56.30 | 56.64 | 56.30 | 56.64 | 6,882 | +0.49(+0.87%) |
Mar 20, 2012 | 56.14 | 56.28 | 55.48 | 56.15 | 93,787 | +0.09(+0.16%) |
Mar 19, 2012 | 56.48 | 56.50 | 55.86 | 56.06 | 19,109 | -0.58(-1.02%) |
Mar 16, 2012 | 56.33 | 56.65 | 56.29 | 56.64 | 32,860 | -0.22(-0.39%) |
Mar 15, 2012 | 56.85 | 57.10 | 56.59 | 56.86 | 1,603,111 | -0.34(-0.59%) |
Mar 14, 2012 | 57.53 | 57.53 | 56.99 | 57.20 | 28,739 | -1.31(-2.24%) |
Mar 13, 2012 | 58.71 | 58.79 | 58.11 | 58.51 | 8,503 | -0.30(-0.51%) |
Mar 12, 2012 | 59.09 | 59.11 | 58.81 | 58.81 | 7,000 | -0.02(-0.03%) |
Mar 09, 2012 | 58.71 | 58.83 | 58.59 | 58.83 | 6,667 | +0.03(+0.05%) |
Mar 08, 2012 | 58.96 | 59.10 | 58.79 | 58.80 | 6,717 | -0.36(-0.60%) |
Mar 07, 2012 | 59.11 | 59.30 | 58.95 | 59.16 | 136,011 | +0.12(+0.20%) |
Mar 06, 2012 | 59.08 | 59.20 | 59.04 | 59.04 | 4,310 | +0.33(+0.56%) |
Mar 05, 2012 | 58.81 | 58.81 | 58.65 | 58.71 | 4,312 | -0.03(-0.05%) |
Mar 02, 2012 | 58.40 | 58.76 | 58.40 | 58.74 | 7,098 | +0.43(+0.74%) |
Mar 01, 2012 | 58.22 | 58.31 | 58.12 | 58.31 | 53,669 | -0.54(-0.92%) |
Feb 29, 2012 | 59.25 | 59.25 | 58.68 | 58.85 | 35,144 | -0.30(-0.51%) |
Feb 28, 2012 | 59.30 | 59.45 | 59.15 | 59.15 | 10,622 | +0.05(+0.09%) |
Feb 27, 2012 | 58.86 | 59.40 | 58.86 | 59.10 | 1,601 | +0.23(+0.38%) |
Feb 24, 2012 | 59.10 | 59.25 | 58.83 | 58.87 | 6,799 | +0.05(+0.09%) |
Feb 23, 2012 | 58.51 | 58.88 | 58.21 | 58.82 | 6,598 | +0.38(+0.65%) |
Feb 22, 2012 | 58.21 | 58.45 | 58.18 | 58.44 | 3,277 | +0.31(+0.53%) |
Feb 21, 2012 | 58.10 | 58.20 | 57.78 | 58.13 | 6,755 | -0.20(-0.34%) |
Feb 17, 2012 | 58.17 | 58.37 | 58.17 | 58.33 | 8,554 | -0.21(-0.36%) |
Feb 16, 2012 | 58.78 | 58.88 | 58.47 | 58.54 | 8,736 | -0.51(-0.86%) |
Feb 15, 2012 | 59.01 | 59.30 | 58.95 | 59.05 | 8,262 | +0.06(+0.10%) |
Feb 14, 2012 | 58.92 | 59.21 | 58.68 | 58.99 | 5,679 | +0.27(+0.46%) |
Feb 13, 2012 | 58.48 | 58.75 | 58.48 | 58.72 | 5,105 | -0.06(-0.10%) |
Feb 10, 2012 | 58.64 | 58.82 | 58.51 | 58.78 | 7,482 | +0.79(+1.36%) |
Feb 09, 2012 | 57.96 | 58.13 | 57.49 | 57.99 | 37,611 | -0.14(-0.24%) |
Feb 08, 2012 | 58.11 | 58.36 | 58.00 | 58.13 | 36,455 | -0.01(-0.02%) |
Feb 07, 2012 | 58.25 | 58.42 | 58.01 | 58.14 | 8,548 | -0.60(-1.02%) |
Feb 06, 2012 | 58.58 | 58.81 | 58.37 | 58.74 | 6,365 | +0.19(+0.32%) |
Feb 03, 2012 | 58.51 | 58.60 | 58.37 | 58.55 | 24,511 | -0.67(-1.13%) |
Feb 02, 2012 | 59.01 | 59.34 | 58.95 | 59.22 | 14,357 | +0.18(+0.30%) |