Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 52.82 | 53.16 | 52.59 | 52.75 | 3,563,089 | -0.20(-0.38%) |
Apr 27, 2012 | 52.93 | 53.32 | 52.63 | 52.95 | 5,210,490 | +0.13(+0.24%) |
Apr 26, 2012 | 52.37 | 52.85 | 51.68 | 52.82 | 12,029,424 | -0.95(-1.76%) |
Apr 25, 2012 | 53.96 | 54.07 | 53.62 | 53.77 | 4,915,453 | +0.13(+0.24%) |
Apr 24, 2012 | 53.53 | 54.10 | 53.44 | 53.64 | 4,258,558 | +0.29(+0.54%) |
Apr 23, 2012 | 54.05 | 54.05 | 52.97 | 53.35 | 6,383,103 | -0.84(-1.54%) |
Apr 20, 2012 | 54.00 | 54.36 | 53.53 | 54.19 | 6,245,344 | +0.28(+0.51%) |
Apr 19, 2012 | 54.40 | 54.44 | 53.61 | 53.91 | 5,142,808 | -0.43(-0.78%) |
Apr 18, 2012 | 54.07 | 54.66 | 53.96 | 54.34 | 5,475,842 | +0.13(+0.24%) |
Apr 17, 2012 | 53.89 | 54.44 | 53.85 | 54.21 | 5,246,573 | +0.50(+0.93%) |
Apr 16, 2012 | 53.86 | 53.92 | 53.40 | 53.71 | 4,758,632 | +0.00(+0.00%) |
Apr 13, 2012 | 53.53 | 53.80 | 53.07 | 53.71 | 5,843,819 | +0.09(+0.18%) |
Apr 12, 2012 | 53.29 | 53.74 | 53.15 | 53.61 | 5,949,213 | +0.43(+0.80%) |
Apr 11, 2012 | 53.28 | 53.66 | 53.14 | 53.19 | 5,922,983 | +0.31(+0.59%) |
Apr 10, 2012 | 53.28 | 53.36 | 52.67 | 52.88 | 6,261,305 | -0.58(-1.09%) |
Apr 09, 2012 | 53.57 | 53.71 | 53.30 | 53.46 | 3,534,768 | -0.67(-1.23%) |
Apr 05, 2012 | 53.67 | 54.17 | 53.55 | 54.13 | 3,539,231 | +0.22(+0.40%) |
Apr 04, 2012 | 54.13 | 54.25 | 53.75 | 53.91 | 3,895,303 | -0.45(-0.82%) |
Apr 03, 2012 | 54.54 | 54.54 | 53.96 | 54.36 | 4,365,653 | -0.10(-0.19%) |
Apr 02, 2012 | 54.21 | 54.66 | 54.09 | 54.46 | 4,413,280 | -0.03(-0.06%) |
Mar 30, 2012 | 54.16 | 54.54 | 54.01 | 54.49 | 5,140,381 | +0.59(+1.09%) |
Mar 29, 2012 | 53.83 | 54.03 | 53.23 | 53.90 | 4,786,962 | -0.13(-0.24%) |
Mar 28, 2012 | 54.15 | 54.29 | 53.63 | 54.03 | 5,416,704 | -0.24(-0.44%) |
Mar 27, 2012 | 54.64 | 54.68 | 54.23 | 54.27 | 4,531,959 | -0.12(-0.22%) |
Mar 26, 2012 | 54.18 | 54.57 | 54.18 | 54.39 | 4,767,790 | +0.58(+1.08%) |
Mar 23, 2012 | 54.13 | 54.17 | 53.53 | 53.81 | 6,219,188 | -0.38(-0.71%) |
Mar 22, 2012 | 53.82 | 54.30 | 53.65 | 54.19 | 5,498,497 | -0.16(-0.29%) |
Mar 21, 2012 | 54.27 | 54.50 | 53.98 | 54.35 | 5,698,399 | +0.08(+0.15%) |
Mar 20, 2012 | 54.24 | 54.49 | 53.97 | 54.27 | 7,610,431 | -0.49(-0.89%) |
Mar 19, 2012 | 53.75 | 55.21 | 53.59 | 54.75 | 17,607,644 | +1.82(+3.44%) |
Mar 16, 2012 | 53.28 | 53.42 | 52.92 | 52.93 | 6,831,959 | -0.36(-0.67%) |
Mar 15, 2012 | 52.82 | 53.32 | 52.59 | 53.29 | 5,861,276 | +0.47(+0.89%) |
Mar 14, 2012 | 52.88 | 52.95 | 52.66 | 52.82 | 5,115,081 | -0.09(-0.17%) |
Mar 13, 2012 | 52.50 | 52.94 | 52.36 | 52.90 | 6,581,071 | +0.46(+0.88%) |
Mar 12, 2012 | 52.24 | 52.51 | 52.06 | 52.45 | 4,804,547 | +0.36(+0.69%) |
Mar 09, 2012 | 51.93 | 52.26 | 51.60 | 52.09 | 4,377,168 | +0.30(+0.57%) |
Mar 08, 2012 | 51.49 | 51.91 | 51.36 | 51.79 | 5,044,487 | +0.49(+0.95%) |
Mar 07, 2012 | 51.03 | 51.41 | 51.01 | 51.30 | 3,781,121 | +0.26(+0.52%) |
Mar 06, 2012 | 51.09 | 51.45 | 50.89 | 51.04 | 4,873,981 | -0.48(-0.93%) |
Mar 05, 2012 | 51.67 | 51.69 | 51.25 | 51.52 | 3,114,538 | -0.15(-0.29%) |
Mar 02, 2012 | 51.37 | 51.98 | 51.37 | 51.67 | 2,952,125 | -0.24(-0.46%) |
Mar 01, 2012 | 52.08 | 52.15 | 51.70 | 51.91 | 5,421,534 | -0.07(-0.13%) |
Feb 29, 2012 | 51.88 | 52.05 | 51.53 | 51.97 | 6,393,412 | +0.09(+0.17%) |
Feb 28, 2012 | 51.75 | 52.04 | 51.61 | 51.88 | 4,753,565 | +0.06(+0.12%) |
Feb 27, 2012 | 51.53 | 52.07 | 51.20 | 51.82 | 5,094,781 | +0.18(+0.35%) |
Feb 24, 2012 | 51.70 | 51.83 | 51.49 | 51.64 | 5,296,293 | -0.09(-0.18%) |
Feb 23, 2012 | 51.30 | 51.84 | 51.16 | 51.74 | 4,470,984 | +0.50(+0.97%) |
Feb 22, 2012 | 51.50 | 51.69 | 51.18 | 51.24 | 4,865,992 | -0.34(-0.65%) |
Feb 21, 2012 | 51.95 | 52.04 | 51.34 | 51.57 | 5,410,107 | -0.24(-0.47%) |
Feb 17, 2012 | 52.04 | 52.18 | 50.94 | 51.82 | 10,525,279 | +0.00(+0.00%) |
Feb 16, 2012 | 51.44 | 51.88 | 51.34 | 51.82 | 5,469,619 | +0.41(+0.79%) |
Feb 15, 2012 | 51.81 | 51.81 | 51.16 | 51.41 | 5,110,533 | -0.25(-0.49%) |
Feb 14, 2012 | 51.61 | 51.74 | 51.36 | 51.67 | 4,355,730 | -0.03(-0.06%) |
Feb 13, 2012 | 51.57 | 51.77 | 51.27 | 51.70 | 4,650,125 | +0.31(+0.61%) |
Feb 10, 2012 | 50.99 | 51.43 | 50.90 | 51.39 | 5,403,407 | +0.08(+0.16%) |
Feb 09, 2012 | 51.49 | 51.61 | 51.09 | 51.31 | 5,743,928 | -0.23(-0.45%) |
Feb 08, 2012 | 51.71 | 51.79 | 51.42 | 51.54 | 4,868,731 | -0.25(-0.48%) |
Feb 07, 2012 | 51.30 | 51.96 | 51.15 | 51.79 | 7,503,745 | +0.25(+0.48%) |
Feb 06, 2012 | 51.28 | 51.62 | 51.28 | 51.54 | 5,853,808 | +0.15(+0.29%) |
Feb 03, 2012 | 51.65 | 51.82 | 51.35 | 51.39 | 6,192,359 | +0.21(+0.42%) |
Feb 02, 2012 | 51.58 | 51.70 | 51.10 | 51.18 | 4,541,584 | -0.27(-0.52%) |