Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 55.76 | 56.13 | 55.44 | 56.12 | 1,537,489 | +0.10(+0.18%) |
Apr 27, 2012 | 55.97 | 56.33 | 55.68 | 56.02 | 1,884,578 | +0.18(+0.32%) |
Apr 26, 2012 | 55.50 | 56.06 | 55.27 | 55.84 | 1,539,953 | +0.33(+0.60%) |
Apr 25, 2012 | 53.58 | 55.60 | 53.58 | 55.50 | 2,567,072 | +2.36(+4.44%) |
Apr 24, 2012 | 53.66 | 53.76 | 52.90 | 53.14 | 1,542,479 | -0.53(-0.99%) |
Apr 23, 2012 | 54.24 | 54.39 | 53.20 | 53.67 | 1,867,330 | -1.31(-2.39%) |
Apr 20, 2012 | 54.07 | 55.53 | 54.07 | 54.99 | 1,741,744 | +1.07(+1.99%) |
Apr 19, 2012 | 54.20 | 54.48 | 53.58 | 53.91 | 1,257,250 | -0.24(-0.44%) |
Apr 18, 2012 | 54.05 | 54.28 | 53.87 | 54.15 | 1,705,769 | -0.18(-0.33%) |
Apr 17, 2012 | 54.11 | 54.46 | 53.66 | 54.33 | 984,410 | +0.51(+0.94%) |
Apr 16, 2012 | 54.06 | 54.37 | 53.27 | 53.83 | 1,778,987 | -0.24(-0.44%) |
Apr 13, 2012 | 53.50 | 54.21 | 53.02 | 54.07 | 1,918,300 | +0.47(+0.88%) |
Apr 12, 2012 | 52.45 | 53.70 | 52.26 | 53.59 | 1,930,909 | +1.25(+2.40%) |
Apr 11, 2012 | 52.63 | 52.81 | 52.25 | 52.34 | 1,713,099 | +0.14(+0.26%) |
Apr 10, 2012 | 53.41 | 53.44 | 52.13 | 52.20 | 1,704,490 | -1.18(-2.20%) |
Apr 09, 2012 | 53.43 | 53.60 | 53.13 | 53.38 | 1,030,022 | -0.85(-1.57%) |
Apr 05, 2012 | 53.39 | 54.34 | 53.05 | 54.23 | 1,619,298 | +0.70(+1.30%) |
Apr 04, 2012 | 53.51 | 53.96 | 53.28 | 53.53 | 1,429,886 | -0.27(-0.49%) |
Apr 03, 2012 | 53.58 | 54.10 | 53.35 | 53.80 | 1,660,812 | +0.22(+0.42%) |
Apr 02, 2012 | 53.37 | 53.92 | 53.28 | 53.58 | 1,961,601 | +0.39(+0.73%) |
Mar 30, 2012 | 53.86 | 53.86 | 53.15 | 53.19 | 1,702,027 | -0.25(-0.47%) |
Mar 29, 2012 | 53.19 | 53.49 | 52.84 | 53.44 | 1,209,543 | -0.02(-0.03%) |
Mar 28, 2012 | 53.64 | 53.90 | 52.94 | 53.46 | 1,967,360 | -0.27(-0.51%) |
Mar 27, 2012 | 53.97 | 54.28 | 53.65 | 53.73 | 2,086,977 | -0.06(-0.11%) |
Mar 26, 2012 | 53.74 | 54.01 | 53.58 | 53.79 | 2,083,398 | +0.33(+0.63%) |
Mar 23, 2012 | 53.47 | 53.59 | 52.97 | 53.46 | 1,559,788 | -0.11(-0.21%) |
Mar 22, 2012 | 53.51 | 53.86 | 53.42 | 53.57 | 1,712,434 | -0.33(-0.61%) |
Mar 21, 2012 | 53.61 | 54.13 | 53.45 | 53.89 | 1,458,297 | +0.46(+0.85%) |
Mar 20, 2012 | 53.44 | 53.95 | 53.33 | 53.44 | 1,659,584 | -0.52(-0.96%) |
Mar 19, 2012 | 54.50 | 54.51 | 53.55 | 53.95 | 2,400,948 | -0.72(-1.32%) |
Mar 16, 2012 | 54.02 | 54.89 | 53.28 | 54.68 | 5,527,777 | +0.25(+0.46%) |
Mar 15, 2012 | 53.59 | 54.88 | 53.41 | 54.43 | 3,887,162 | +0.88(+1.64%) |
Mar 14, 2012 | 52.91 | 53.57 | 52.82 | 53.55 | 2,714,330 | +0.53(+1.00%) |
Mar 13, 2012 | 51.78 | 53.07 | 51.67 | 53.02 | 3,316,959 | +1.67(+3.26%) |
Mar 12, 2012 | 50.86 | 51.57 | 50.49 | 51.34 | 2,272,280 | +0.62(+1.22%) |
Mar 09, 2012 | 50.65 | 50.74 | 50.28 | 50.73 | 1,699,576 | +0.14(+0.27%) |
Mar 08, 2012 | 50.43 | 50.75 | 50.25 | 50.59 | 2,431,891 | +0.45(+0.89%) |
Mar 07, 2012 | 49.87 | 50.21 | 49.70 | 50.14 | 4,379,866 | +0.25(+0.50%) |
Mar 06, 2012 | 50.00 | 50.11 | 49.48 | 49.89 | 3,297,054 | -0.64(-1.27%) |
Mar 05, 2012 | 49.89 | 50.74 | 49.85 | 50.54 | 1,977,983 | +0.43(+0.86%) |
Mar 02, 2012 | 50.12 | 50.18 | 49.89 | 50.11 | 2,330,575 | -0.26(-0.51%) |
Mar 01, 2012 | 50.13 | 50.59 | 50.00 | 50.37 | 3,112,988 | +0.09(+0.19%) |
Feb 29, 2012 | 50.02 | 50.49 | 49.81 | 50.27 | 3,064,685 | +0.21(+0.41%) |
Feb 28, 2012 | 49.78 | 50.11 | 49.56 | 50.06 | 2,702,514 | +0.43(+0.87%) |
Feb 27, 2012 | 48.48 | 49.71 | 48.45 | 49.64 | 2,462,601 | +0.82(+1.69%) |
Feb 24, 2012 | 49.30 | 49.30 | 48.39 | 48.81 | 1,624,620 | -0.43(-0.87%) |
Feb 23, 2012 | 48.43 | 49.39 | 48.20 | 49.24 | 2,061,475 | +0.81(+1.67%) |
Feb 22, 2012 | 47.94 | 48.69 | 47.85 | 48.43 | 1,180,381 | +0.22(+0.46%) |
Feb 21, 2012 | 48.13 | 48.53 | 47.75 | 48.21 | 1,927,042 | +0.09(+0.18%) |
Feb 17, 2012 | 48.41 | 48.48 | 47.95 | 48.12 | 1,543,327 | -0.03(-0.07%) |
Feb 16, 2012 | 47.47 | 48.44 | 47.34 | 48.16 | 1,684,265 | +0.77(+1.63%) |
Feb 15, 2012 | 47.67 | 48.45 | 47.33 | 47.39 | 2,820,126 | +0.02(+0.04%) |
Feb 14, 2012 | 46.95 | 47.59 | 46.85 | 47.37 | 3,332,103 | -0.29(-0.61%) |
Feb 13, 2012 | 48.42 | 48.54 | 47.57 | 47.66 | 4,191,688 | -1.20(-2.46%) |
Feb 10, 2012 | 49.03 | 49.32 | 48.77 | 48.86 | 1,586,484 | -0.64(-1.30%) |
Feb 09, 2012 | 48.95 | 49.53 | 48.50 | 49.51 | 2,118,169 | +0.50(+1.02%) |
Feb 08, 2012 | 49.11 | 49.35 | 48.62 | 49.01 | 2,359,984 | -0.32(-0.64%) |
Feb 07, 2012 | 48.85 | 49.53 | 48.24 | 49.33 | 2,574,564 | +0.03(+0.05%) |
Feb 06, 2012 | 49.08 | 49.75 | 48.78 | 49.30 | 3,800,500 | -0.06(-0.12%) |
Feb 03, 2012 | 47.66 | 50.10 | 46.37 | 49.36 | 11,533,848 | -1.18(-2.33%) |
Feb 02, 2012 | 50.78 | 51.10 | 49.94 | 50.54 | 2,679,990 | -0.04(-0.08%) |