Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 61.89 | 62.04 | 61.08 | 61.37 | 2,709,290 | -0.69(-1.11%) |
Apr 27, 2012 | 60.51 | 62.48 | 60.51 | 62.06 | 2,842,726 | +1.49(+2.46%) |
Apr 26, 2012 | 60.00 | 60.85 | 59.79 | 60.57 | 2,193,690 | +0.50(+0.83%) |
Apr 25, 2012 | 59.45 | 60.28 | 59.38 | 60.07 | 2,449,346 | +1.04(+1.76%) |
Apr 24, 2012 | 59.43 | 59.60 | 58.70 | 59.04 | 1,882,682 | -0.32(-0.54%) |
Apr 23, 2012 | 59.40 | 59.74 | 58.74 | 59.36 | 1,688,366 | -0.42(-0.70%) |
Apr 20, 2012 | 59.62 | 60.13 | 59.44 | 59.78 | 2,240,635 | +0.34(+0.57%) |
Apr 19, 2012 | 60.68 | 60.89 | 59.24 | 59.44 | 2,803,565 | -1.24(-2.04%) |
Apr 18, 2012 | 60.81 | 61.24 | 60.41 | 60.67 | 1,744,306 | -0.37(-0.60%) |
Apr 17, 2012 | 60.87 | 61.30 | 60.67 | 61.04 | 1,672,116 | +0.40(+0.66%) |
Apr 16, 2012 | 60.88 | 61.11 | 60.12 | 60.64 | 1,897,518 | +0.12(+0.20%) |
Apr 13, 2012 | 60.84 | 61.29 | 60.52 | 60.52 | 1,864,626 | -0.64(-1.04%) |
Apr 12, 2012 | 60.55 | 61.23 | 60.31 | 61.15 | 2,968,948 | +0.06(+0.10%) |
Apr 11, 2012 | 60.73 | 61.57 | 60.73 | 61.09 | 1,968,651 | +0.66(+1.10%) |
Apr 10, 2012 | 61.76 | 61.90 | 60.18 | 60.43 | 3,731,981 | -1.51(-2.44%) |
Apr 09, 2012 | 61.76 | 63.00 | 61.47 | 61.94 | 4,522,034 | -0.71(-1.13%) |
Apr 05, 2012 | 60.33 | 63.43 | 60.33 | 62.65 | 12,204,683 | +4.90(+8.49%) |
Apr 04, 2012 | 58.23 | 58.56 | 57.53 | 57.75 | 4,372,508 | -0.66(-1.13%) |
Apr 03, 2012 | 58.12 | 58.97 | 58.05 | 58.41 | 2,429,805 | +0.10(+0.16%) |
Apr 02, 2012 | 57.73 | 58.45 | 57.44 | 58.31 | 3,393,896 | +0.97(+1.69%) |
Mar 30, 2012 | 58.55 | 58.55 | 57.34 | 57.34 | 3,476,440 | -0.83(-1.42%) |
Mar 29, 2012 | 58.22 | 58.26 | 57.15 | 58.17 | 2,456,616 | -0.27(-0.46%) |
Mar 28, 2012 | 58.59 | 58.83 | 57.93 | 58.44 | 2,611,225 | -0.30(-0.50%) |
Mar 27, 2012 | 58.83 | 59.46 | 58.63 | 58.74 | 2,735,265 | +0.12(+0.21%) |
Mar 26, 2012 | 58.10 | 58.63 | 57.96 | 58.62 | 2,175,847 | +0.98(+1.69%) |
Mar 23, 2012 | 57.14 | 57.76 | 56.42 | 57.64 | 2,260,897 | +0.33(+0.58%) |
Mar 22, 2012 | 57.71 | 58.17 | 57.20 | 57.31 | 3,089,476 | -0.44(-0.77%) |
Mar 21, 2012 | 57.29 | 58.01 | 56.79 | 57.75 | 2,449,646 | +0.37(+0.64%) |
Mar 20, 2012 | 57.17 | 57.53 | 56.88 | 57.39 | 2,739,907 | -0.08(-0.14%) |
Mar 19, 2012 | 56.67 | 57.74 | 56.00 | 57.47 | 3,204,568 | -0.10(-0.18%) |
Mar 16, 2012 | 57.00 | 57.81 | 57.00 | 57.57 | 3,625,820 | +0.42(+0.73%) |
Mar 15, 2012 | 57.15 | 57.41 | 56.40 | 57.15 | 2,510,972 | +0.07(+0.12%) |
Mar 14, 2012 | 54.87 | 57.24 | 54.64 | 57.08 | 6,985,290 | +2.55(+4.67%) |
Mar 13, 2012 | 54.58 | 54.59 | 53.80 | 54.54 | 2,331,639 | +0.23(+0.43%) |
Mar 12, 2012 | 54.50 | 54.57 | 54.14 | 54.31 | 1,922,207 | -0.33(-0.60%) |
Mar 09, 2012 | 54.68 | 54.91 | 54.27 | 54.63 | 2,160,211 | -0.04(-0.08%) |
Mar 08, 2012 | 54.18 | 54.92 | 54.02 | 54.68 | 3,355,343 | +0.85(+1.57%) |
Mar 07, 2012 | 53.64 | 54.06 | 53.34 | 53.83 | 3,347,398 | +0.20(+0.37%) |
Mar 06, 2012 | 53.22 | 53.88 | 53.22 | 53.63 | 2,819,356 | -0.19(-0.36%) |
Mar 05, 2012 | 53.39 | 54.09 | 53.05 | 53.82 | 2,803,701 | +0.78(+1.46%) |
Mar 02, 2012 | 52.77 | 53.19 | 52.60 | 53.05 | 2,357,733 | +0.44(+0.85%) |
Mar 01, 2012 | 52.13 | 52.72 | 52.13 | 52.60 | 3,682,797 | +0.51(+0.99%) |
Feb 29, 2012 | 52.27 | 52.44 | 51.88 | 52.09 | 3,634,661 | -0.23(-0.43%) |
Feb 28, 2012 | 52.44 | 52.45 | 51.89 | 52.31 | 3,742,482 | -0.07(-0.13%) |
Feb 27, 2012 | 52.19 | 52.61 | 51.63 | 52.38 | 4,055,431 | -0.24(-0.45%) |
Feb 24, 2012 | 52.91 | 52.97 | 52.31 | 52.62 | 2,474,223 | -0.05(-0.10%) |
Feb 23, 2012 | 52.03 | 52.97 | 52.03 | 52.67 | 3,485,797 | +0.68(+1.31%) |
Feb 22, 2012 | 51.57 | 52.33 | 51.57 | 51.99 | 2,740,942 | +0.34(+0.66%) |
Feb 21, 2012 | 52.04 | 52.73 | 51.43 | 51.65 | 3,273,881 | -0.20(-0.39%) |
Feb 17, 2012 | 50.73 | 51.97 | 50.73 | 51.85 | 4,728,256 | +1.16(+2.29%) |
Feb 16, 2012 | 50.61 | 51.01 | 50.20 | 50.69 | 5,685,183 | +0.17(+0.35%) |
Feb 15, 2012 | 52.23 | 52.35 | 50.50 | 50.52 | 5,608,767 | -1.59(-3.05%) |
Feb 14, 2012 | 50.74 | 52.16 | 50.69 | 52.10 | 4,240,952 | +0.34(+0.65%) |
Feb 13, 2012 | 51.96 | 52.16 | 51.51 | 51.77 | 2,459,730 | +0.34(+0.67%) |
Feb 10, 2012 | 51.48 | 51.85 | 50.45 | 51.42 | 5,495,131 | -1.04(-1.98%) |
Feb 09, 2012 | 53.07 | 53.27 | 52.20 | 52.46 | 4,424,141 | -0.81(-1.52%) |
Feb 08, 2012 | 53.44 | 53.94 | 53.25 | 53.27 | 3,361,092 | -0.26(-0.48%) |
Feb 07, 2012 | 53.66 | 53.83 | 53.35 | 53.53 | 4,511,122 | -0.52(-0.96%) |
Feb 06, 2012 | 54.85 | 54.92 | 53.93 | 54.05 | 1,953,123 | -1.01(-1.84%) |
Feb 03, 2012 | 54.38 | 55.13 | 54.19 | 55.06 | 2,595,955 | +1.25(+2.32%) |
Feb 02, 2012 | 53.95 | 54.40 | 53.74 | 53.81 | 2,297,117 | +0.07(+0.13%) |