Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 58.64 | 58.68 | 58.55 | 58.64 | 255,183 | -0.16(-0.27%) |
Apr 27, 2012 | 58.67 | 58.80 | 58.65 | 58.80 | 213,661 | +0.10(+0.17%) |
Apr 26, 2012 | 58.63 | 58.75 | 58.59 | 58.70 | 289,713 | +0.17(+0.28%) |
Apr 25, 2012 | 58.52 | 58.59 | 58.41 | 58.53 | 297,760 | +0.01(+0.01%) |
Apr 24, 2012 | 58.55 | 58.57 | 58.51 | 58.53 | 221,561 | -0.02(-0.04%) |
Apr 23, 2012 | 58.62 | 58.62 | 58.52 | 58.55 | 203,068 | -0.02(-0.04%) |
Apr 20, 2012 | 58.51 | 58.57 | 58.43 | 58.57 | 223,792 | +0.02(+0.04%) |
Apr 19, 2012 | 58.55 | 58.57 | 58.49 | 58.55 | 240,625 | +0.07(+0.12%) |
Apr 18, 2012 | 58.48 | 58.51 | 58.42 | 58.48 | 211,037 | +0.06(+0.09%) |
Apr 17, 2012 | 58.40 | 58.43 | 58.32 | 58.42 | 393,766 | -0.06(-0.11%) |
Apr 16, 2012 | 58.51 | 58.59 | 58.44 | 58.48 | 302,329 | +0.00(+0.00%) |
Apr 13, 2012 | 58.44 | 58.53 | 58.38 | 58.48 | 310,711 | +0.17(+0.28%) |
Apr 12, 2012 | 58.37 | 58.37 | 58.28 | 58.32 | 267,620 | -0.03(-0.06%) |
Apr 11, 2012 | 58.33 | 58.35 | 58.17 | 58.35 | 223,003 | -0.08(-0.13%) |
Apr 10, 2012 | 58.41 | 58.44 | 58.28 | 58.43 | 272,436 | +0.10(+0.18%) |
Apr 09, 2012 | 58.37 | 58.37 | 58.19 | 58.33 | 203,517 | +0.29(+0.50%) |
Apr 05, 2012 | 58.03 | 58.06 | 57.88 | 58.03 | 1,094,774 | +0.07(+0.12%) |
Apr 04, 2012 | 57.81 | 57.97 | 57.79 | 57.97 | 306,927 | +0.28(+0.48%) |
Apr 03, 2012 | 58.01 | 58.11 | 57.63 | 57.69 | 184,646 | -0.21(-0.36%) |
Apr 02, 2012 | 58.06 | 58.12 | 57.83 | 57.90 | 1,085,941 | -0.06(-0.11%) |
Mar 30, 2012 | 58.24 | 58.24 | 57.90 | 57.96 | 272,120 | -0.42(-0.72%) |
Mar 29, 2012 | 58.34 | 58.38 | 58.27 | 58.38 | 174,624 | +0.16(+0.27%) |
Mar 28, 2012 | 58.26 | 58.35 | 58.14 | 58.22 | 222,802 | -0.06(-0.11%) |
Mar 27, 2012 | 57.99 | 58.31 | 57.99 | 58.28 | 537,800 | +0.23(+0.39%) |
Mar 26, 2012 | 58.12 | 58.12 | 57.91 | 58.06 | 299,731 | +0.06(+0.10%) |
Mar 23, 2012 | 58.01 | 58.06 | 57.93 | 58.00 | 197,603 | +0.08(+0.13%) |
Mar 22, 2012 | 57.99 | 57.99 | 57.88 | 57.92 | 195,346 | +0.00(+0.00%) |
Mar 21, 2012 | 57.83 | 57.94 | 57.74 | 57.92 | 161,692 | +0.24(+0.42%) |
Mar 20, 2012 | 57.56 | 57.83 | 57.45 | 57.68 | 273,900 | -0.12(-0.22%) |
Mar 19, 2012 | 57.96 | 57.97 | 57.74 | 57.81 | 1,547,799 | -0.21(-0.36%) |
Mar 16, 2012 | 57.90 | 58.02 | 57.79 | 58.01 | 236,423 | +0.07(+0.12%) |
Mar 15, 2012 | 57.79 | 58.05 | 57.79 | 57.94 | 243,428 | +0.02(+0.04%) |
Mar 14, 2012 | 58.19 | 58.19 | 57.85 | 57.92 | 459,010 | -0.38(-0.65%) |
Mar 13, 2012 | 58.42 | 58.42 | 58.25 | 58.30 | 520,628 | -0.17(-0.30%) |
Mar 12, 2012 | 58.56 | 58.56 | 58.44 | 58.48 | 215,662 | -0.03(-0.06%) |
Mar 09, 2012 | 58.48 | 58.51 | 58.35 | 58.51 | 608,044 | -0.03(-0.06%) |
Mar 08, 2012 | 58.62 | 58.62 | 58.48 | 58.55 | 321,373 | -0.05(-0.08%) |
Mar 07, 2012 | 58.59 | 58.65 | 58.51 | 58.60 | 344,348 | +0.03(+0.06%) |
Mar 06, 2012 | 58.69 | 58.69 | 58.55 | 58.56 | 250,624 | -0.06(-0.11%) |
Mar 05, 2012 | 58.73 | 58.73 | 58.48 | 58.62 | 535,771 | -0.12(-0.20%) |
Mar 02, 2012 | 58.52 | 58.78 | 58.52 | 58.74 | 247,290 | +0.17(+0.29%) |
Mar 01, 2012 | 58.52 | 58.62 | 58.44 | 58.57 | 231,318 | +0.02(+0.04%) |
Feb 29, 2012 | 58.79 | 58.79 | 58.51 | 58.55 | 308,645 | -0.23(-0.39%) |
Feb 28, 2012 | 58.75 | 58.87 | 58.75 | 58.78 | 387,850 | +0.12(+0.20%) |
Feb 27, 2012 | 58.76 | 58.77 | 58.62 | 58.66 | 226,574 | +0.17(+0.28%) |
Feb 24, 2012 | 58.53 | 58.53 | 58.38 | 58.49 | 307,071 | +0.10(+0.18%) |
Feb 23, 2012 | 58.27 | 58.48 | 58.26 | 58.39 | 232,255 | +0.01(+0.02%) |
Feb 22, 2012 | 58.27 | 58.37 | 58.13 | 58.37 | 208,387 | +0.21(+0.36%) |
Feb 21, 2012 | 58.26 | 58.26 | 58.08 | 58.17 | 314,127 | -0.10(-0.17%) |
Feb 17, 2012 | 58.13 | 58.26 | 58.10 | 58.26 | 184,557 | +0.07(+0.12%) |
Feb 16, 2012 | 58.34 | 58.35 | 58.08 | 58.19 | 340,068 | -0.24(-0.40%) |
Feb 15, 2012 | 58.46 | 58.53 | 58.37 | 58.43 | 277,200 | +0.08(+0.13%) |
Feb 14, 2012 | 58.34 | 58.43 | 58.28 | 58.35 | 314,695 | -0.01(-0.02%) |
Feb 13, 2012 | 58.28 | 58.43 | 58.27 | 58.37 | 491,012 | +0.01(+0.01%) |
Feb 10, 2012 | 58.36 | 58.42 | 58.25 | 58.36 | 270,497 | +0.14(+0.24%) |
Feb 09, 2012 | 58.33 | 58.33 | 58.07 | 58.22 | 332,316 | -0.07(-0.12%) |
Feb 08, 2012 | 58.21 | 58.34 | 58.21 | 58.29 | 309,109 | +0.02(+0.04%) |
Feb 07, 2012 | 58.39 | 58.39 | 58.23 | 58.27 | 1,512,719 | -0.20(-0.34%) |
Feb 06, 2012 | 58.28 | 58.51 | 58.15 | 58.47 | 7,602,078 | +0.11(+0.19%) |
Feb 03, 2012 | 58.24 | 58.36 | 58.05 | 58.36 | 189,918 | +0.00(+0.00%) |
Feb 02, 2012 | 58.27 | 58.36 | 58.12 | 58.36 | 231,935 | +0.10(+0.18%) |