Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 52.90 | 53.19 | 52.06 | 52.13 | 10,476 | -0.65(-1.24%) |
Apr 27, 2012 | 52.85 | 53.10 | 52.59 | 52.79 | 8,017 | +0.04(+0.08%) |
Apr 26, 2012 | 51.90 | 52.74 | 51.63 | 52.74 | 26,624 | +0.74(+1.43%) |
Apr 25, 2012 | 52.14 | 52.18 | 51.95 | 52.00 | 13,669 | +0.07(+0.13%) |
Apr 24, 2012 | 51.99 | 52.21 | 51.72 | 51.93 | 5,213 | -0.06(-0.11%) |
Apr 23, 2012 | 52.38 | 52.43 | 51.68 | 51.99 | 17,900 | -0.62(-1.19%) |
Apr 20, 2012 | 52.95 | 53.36 | 52.54 | 52.61 | 11,887 | -0.16(-0.31%) |
Apr 19, 2012 | 52.78 | 52.88 | 52.63 | 52.78 | 7,583 | +0.04(+0.08%) |
Apr 18, 2012 | 52.70 | 52.84 | 52.56 | 52.73 | 12,784 | -0.05(-0.10%) |
Apr 17, 2012 | 52.38 | 52.84 | 52.35 | 52.79 | 11,731 | +0.33(+0.64%) |
Apr 16, 2012 | 52.65 | 52.84 | 51.61 | 52.45 | 15,534 | +0.26(+0.50%) |
Apr 13, 2012 | 52.57 | 52.76 | 52.17 | 52.19 | 14,101 | -0.53(-1.01%) |
Apr 12, 2012 | 52.35 | 52.88 | 51.99 | 52.73 | 12,272 | +0.45(+0.87%) |
Apr 11, 2012 | 51.75 | 52.53 | 50.77 | 52.27 | 12,885 | +0.87(+1.69%) |
Apr 10, 2012 | 51.98 | 52.27 | 51.40 | 51.40 | 8,452 | -0.60(-1.16%) |
Apr 09, 2012 | 52.93 | 53.13 | 51.99 | 52.01 | 17,127 | -1.29(-2.42%) |
Apr 05, 2012 | 53.17 | 53.46 | 53.10 | 53.30 | 8,733 | -0.01(-0.01%) |
Apr 04, 2012 | 53.15 | 53.68 | 53.10 | 53.31 | 47,356 | -0.41(-0.76%) |
Apr 03, 2012 | 53.69 | 54.06 | 53.38 | 53.71 | 23,234 | +0.13(+0.25%) |
Apr 02, 2012 | 53.78 | 53.80 | 53.28 | 53.58 | 22,716 | -0.27(-0.51%) |
Mar 30, 2012 | 53.74 | 54.60 | 53.73 | 53.85 | 7,414 | -0.02(-0.04%) |
Mar 29, 2012 | 54.07 | 54.32 | 53.65 | 53.88 | 19,311 | -0.45(-0.83%) |
Mar 28, 2012 | 54.58 | 54.76 | 54.29 | 54.33 | 18,164 | -0.30(-0.54%) |
Mar 27, 2012 | 54.76 | 54.95 | 54.40 | 54.63 | 12,306 | -0.03(-0.05%) |
Mar 26, 2012 | 54.40 | 55.13 | 53.50 | 54.66 | 29,697 | +0.46(+0.85%) |
Mar 23, 2012 | 54.20 | 54.22 | 53.55 | 54.20 | 15,783 | +0.12(+0.22%) |
Mar 22, 2012 | 54.37 | 54.52 | 54.08 | 54.08 | 13,175 | -0.49(-0.90%) |
Mar 21, 2012 | 54.43 | 54.72 | 54.33 | 54.57 | 13,448 | +0.13(+0.25%) |
Mar 20, 2012 | 54.41 | 54.75 | 53.46 | 54.43 | 2,545 | -0.18(-0.33%) |
Mar 19, 2012 | 54.39 | 54.95 | 54.38 | 54.61 | 15,396 | +0.22(+0.40%) |
Mar 16, 2012 | 53.79 | 54.60 | 53.79 | 54.40 | 46,298 | +0.62(+1.15%) |
Mar 15, 2012 | 53.56 | 54.11 | 53.56 | 53.78 | 11,098 | -0.33(-0.62%) |
Mar 14, 2012 | 54.31 | 54.31 | 53.65 | 54.11 | 10,538 | -0.02(-0.04%) |
Mar 13, 2012 | 53.44 | 54.37 | 53.25 | 54.14 | 22,869 | +0.88(+1.66%) |
Mar 12, 2012 | 53.08 | 53.52 | 52.84 | 53.25 | 9,349 | +0.16(+0.31%) |
Mar 09, 2012 | 52.81 | 53.09 | 52.73 | 53.09 | 15,994 | +0.16(+0.31%) |
Mar 08, 2012 | 52.82 | 53.21 | 52.54 | 52.93 | 24,711 | +0.16(+0.31%) |
Mar 07, 2012 | 52.45 | 52.96 | 52.44 | 52.76 | 19,786 | +0.36(+0.68%) |
Mar 06, 2012 | 52.66 | 53.02 | 52.19 | 52.41 | 19,258 | -0.74(-1.38%) |
Mar 05, 2012 | 52.79 | 53.29 | 52.79 | 53.14 | 18,784 | +0.35(+0.66%) |
Mar 02, 2012 | 53.42 | 53.66 | 52.66 | 52.79 | 31,904 | -0.45(-0.84%) |
Mar 01, 2012 | 53.65 | 54.01 | 53.23 | 53.24 | 58,911 | -0.30(-0.57%) |
Feb 29, 2012 | 54.00 | 54.08 | 53.54 | 53.54 | 52,630 | -0.25(-0.46%) |
Feb 28, 2012 | 53.74 | 53.99 | 53.60 | 53.79 | 28,157 | +0.21(+0.40%) |
Feb 27, 2012 | 54.01 | 54.01 | 53.46 | 53.57 | 48,425 | -0.44(-0.82%) |
Feb 24, 2012 | 54.32 | 54.32 | 54.01 | 54.02 | 10,740 | -0.47(-0.86%) |
Feb 23, 2012 | 54.35 | 54.77 | 54.01 | 54.49 | 13,275 | -0.07(-0.12%) |
Feb 22, 2012 | 55.02 | 55.02 | 54.22 | 54.55 | 9,808 | -0.73(-1.33%) |
Feb 21, 2012 | 56.21 | 56.23 | 54.67 | 55.29 | 11,564 | -0.37(-0.66%) |
Feb 17, 2012 | 55.07 | 55.68 | 54.93 | 55.65 | 9,326 | +0.62(+1.12%) |
Feb 16, 2012 | 54.22 | 55.04 | 54.22 | 55.04 | 10,787 | +0.31(+0.56%) |
Feb 15, 2012 | 54.85 | 55.04 | 54.68 | 54.73 | 8,230 | -0.25(-0.45%) |
Feb 14, 2012 | 55.09 | 55.09 | 54.52 | 54.98 | 4,145 | -0.26(-0.48%) |
Feb 13, 2012 | 55.00 | 55.45 | 54.79 | 55.24 | 19,954 | +0.43(+0.78%) |
Feb 10, 2012 | 54.59 | 55.62 | 54.47 | 54.82 | 11,066 | -0.14(-0.25%) |
Feb 09, 2012 | 55.10 | 55.15 | 54.76 | 54.96 | 4,978 | +0.17(+0.31%) |
Feb 08, 2012 | 54.93 | 55.15 | 54.77 | 54.79 | 10,610 | -0.19(-0.35%) |
Feb 07, 2012 | 54.68 | 55.02 | 54.68 | 54.98 | 13,433 | +0.22(+0.40%) |
Feb 06, 2012 | 54.60 | 57.37 | 54.27 | 54.76 | 41,790 | -0.02(-0.04%) |
Feb 03, 2012 | 54.71 | 54.83 | 54.47 | 54.78 | 35,463 | +0.43(+0.80%) |
Feb 02, 2012 | 54.51 | 54.70 | 54.09 | 54.35 | 7,038 | -0.03(-0.05%) |