Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 57.20 | 57.20 | 56.92 | 57.04 | 25,204 | -0.27(-0.47%) |
Apr 27, 2012 | 57.44 | 57.49 | 57.25 | 57.31 | 22,970 | -0.11(-0.19%) |
Apr 26, 2012 | 56.87 | 57.47 | 56.87 | 57.41 | 16,398 | +0.46(+0.80%) |
Apr 25, 2012 | 56.57 | 56.96 | 56.57 | 56.96 | 30,544 | +0.69(+1.22%) |
Apr 24, 2012 | 56.26 | 56.52 | 56.20 | 56.27 | 20,986 | +0.03(+0.05%) |
Apr 23, 2012 | 56.42 | 56.42 | 56.06 | 56.24 | 39,268 | -0.63(-1.11%) |
Apr 20, 2012 | 56.66 | 57.10 | 56.66 | 56.87 | 15,276 | +0.38(+0.68%) |
Apr 19, 2012 | 56.51 | 56.84 | 56.35 | 56.49 | 3,020 | -0.38(-0.67%) |
Apr 18, 2012 | 56.76 | 56.97 | 56.64 | 56.87 | 30,780 | -0.12(-0.21%) |
Apr 17, 2012 | 56.67 | 57.01 | 56.62 | 56.99 | 21,371 | +0.65(+1.15%) |
Apr 16, 2012 | 56.50 | 56.56 | 56.16 | 56.34 | 13,511 | +0.09(+0.16%) |
Apr 13, 2012 | 56.30 | 56.57 | 56.19 | 56.25 | 13,312 | -0.08(-0.15%) |
Apr 12, 2012 | 56.10 | 56.37 | 56.03 | 56.33 | 44,343 | +0.25(+0.45%) |
Apr 11, 2012 | 56.13 | 56.19 | 55.96 | 56.08 | 19,493 | +0.40(+0.72%) |
Apr 10, 2012 | 56.41 | 56.43 | 55.61 | 55.68 | 43,730 | -0.85(-1.50%) |
Apr 09, 2012 | 56.54 | 56.69 | 56.46 | 56.53 | 63,992 | -0.62(-1.08%) |
Apr 05, 2012 | 57.03 | 57.21 | 56.97 | 57.14 | 89,412 | -0.08(-0.13%) |
Apr 04, 2012 | 57.26 | 57.31 | 57.13 | 57.22 | 24,754 | -0.22(-0.38%) |
Apr 03, 2012 | 57.60 | 57.67 | 57.33 | 57.44 | 19,034 | -0.21(-0.37%) |
Apr 02, 2012 | 57.19 | 57.75 | 57.19 | 57.65 | 86,175 | +0.49(+0.86%) |
Mar 30, 2012 | 57.05 | 57.32 | 57.04 | 57.16 | 17,102 | +0.23(+0.41%) |
Mar 29, 2012 | 56.58 | 56.93 | 56.40 | 56.93 | 42,768 | +0.15(+0.27%) |
Mar 28, 2012 | 56.80 | 56.87 | 56.57 | 56.77 | 12,793 | -0.22(-0.38%) |
Mar 27, 2012 | 57.19 | 57.23 | 56.96 | 56.99 | 44,411 | -0.08(-0.14%) |
Mar 26, 2012 | 56.88 | 57.07 | 56.83 | 57.07 | 18,486 | +0.52(+0.92%) |
Mar 23, 2012 | 56.40 | 56.55 | 56.19 | 56.55 | 17,177 | +0.01(+0.01%) |
Mar 22, 2012 | 56.26 | 56.59 | 56.26 | 56.54 | 27,755 | -0.05(-0.08%) |
Mar 21, 2012 | 56.53 | 56.71 | 56.43 | 56.58 | 9,251 | +0.10(+0.18%) |
Mar 20, 2012 | 56.25 | 56.54 | 56.25 | 56.48 | 12,424 | -0.02(-0.04%) |
Mar 19, 2012 | 56.35 | 56.58 | 56.33 | 56.51 | 50,942 | +0.16(+0.29%) |
Mar 16, 2012 | 56.57 | 56.63 | 56.35 | 56.35 | 15,452 | -0.22(-0.39%) |
Mar 15, 2012 | 56.36 | 56.57 | 56.28 | 56.57 | 21,240 | +0.23(+0.41%) |
Mar 14, 2012 | 56.52 | 56.60 | 56.26 | 56.34 | 17,811 | -0.18(-0.33%) |
Mar 13, 2012 | 56.15 | 56.54 | 56.08 | 56.52 | 13,943 | +0.64(+1.14%) |
Mar 12, 2012 | 55.90 | 55.94 | 55.82 | 55.89 | 9,384 | +0.11(+0.19%) |
Mar 09, 2012 | 55.51 | 55.82 | 55.51 | 55.78 | 22,358 | +0.20(+0.36%) |
Mar 08, 2012 | 55.24 | 55.61 | 55.24 | 55.58 | 10,040 | +0.56(+1.02%) |
Mar 07, 2012 | 54.95 | 55.07 | 54.79 | 55.02 | 30,207 | +0.14(+0.26%) |
Mar 06, 2012 | 55.30 | 55.30 | 54.80 | 54.88 | 48,710 | -0.77(-1.39%) |
Mar 05, 2012 | 55.53 | 55.72 | 55.46 | 55.65 | 13,582 | -0.01(-0.01%) |
Mar 02, 2012 | 55.67 | 55.76 | 55.53 | 55.66 | 307,469 | -0.02(-0.03%) |
Mar 01, 2012 | 55.58 | 55.75 | 55.54 | 55.67 | 90,450 | +0.19(+0.35%) |
Feb 29, 2012 | 55.52 | 55.69 | 55.42 | 55.48 | 20,247 | +0.02(+0.04%) |
Feb 28, 2012 | 55.34 | 55.46 | 55.29 | 55.46 | 20,025 | +0.11(+0.19%) |
Feb 27, 2012 | 55.01 | 55.47 | 54.91 | 55.35 | 20,392 | +0.10(+0.18%) |
Feb 24, 2012 | 55.24 | 55.39 | 55.23 | 55.25 | 18,786 | +0.06(+0.11%) |
Feb 23, 2012 | 54.93 | 55.25 | 54.80 | 55.19 | 68,523 | +0.27(+0.49%) |
Feb 22, 2012 | 54.91 | 55.01 | 54.84 | 54.92 | 14,084 | -0.10(-0.18%) |
Feb 21, 2012 | 55.20 | 55.25 | 54.92 | 55.02 | 18,213 | -0.13(-0.24%) |
Feb 17, 2012 | 55.29 | 55.33 | 55.11 | 55.15 | 180,383 | +0.02(+0.04%) |
Feb 16, 2012 | 54.57 | 55.17 | 54.57 | 55.13 | 16,004 | +0.54(+0.98%) |
Feb 15, 2012 | 54.77 | 54.99 | 54.54 | 54.59 | 17,508 | -0.14(-0.25%) |
Feb 14, 2012 | 54.53 | 54.73 | 54.43 | 54.73 | 20,794 | +0.14(+0.25%) |
Feb 13, 2012 | 54.50 | 54.66 | 54.45 | 54.59 | 27,481 | +0.37(+0.68%) |
Feb 10, 2012 | 54.23 | 54.24 | 54.07 | 54.22 | 21,724 | -0.35(-0.63%) |
Feb 09, 2012 | 54.33 | 54.60 | 54.17 | 54.57 | 20,768 | +0.22(+0.41%) |
Feb 08, 2012 | 54.42 | 54.57 | 54.16 | 54.34 | 98,800 | +0.00(+0.00%) |
Feb 07, 2012 | 54.17 | 54.47 | 54.15 | 54.34 | 17,409 | +0.14(+0.25%) |
Feb 06, 2012 | 54.03 | 54.26 | 53.99 | 54.20 | 19,552 | +0.04(+0.07%) |
Feb 03, 2012 | 54.13 | 54.31 | 54.00 | 54.17 | 15,285 | +0.48(+0.90%) |
Feb 02, 2012 | 53.70 | 53.72 | 53.54 | 53.68 | 51,705 | +0.21(+0.39%) |