Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 57.18 | 57.44 | 55.80 | 56.13 | 7,592,300 | -1.44(-2.50%) |
Apr 27, 2012 | 57.07 | 57.75 | 56.36 | 57.57 | 6,125,700 | +0.93(+1.64%) |
Apr 26, 2012 | 55.01 | 57.28 | 54.68 | 56.64 | 9,124,600 | +1.98(+3.62%) |
Apr 25, 2012 | 55.10 | 55.30 | 54.51 | 54.66 | 5,989,500 | +0.04(+0.07%) |
Apr 24, 2012 | 54.94 | 55.05 | 54.42 | 54.62 | 3,847,700 | -0.02(-0.04%) |
Apr 23, 2012 | 54.66 | 54.86 | 54.17 | 54.64 | 3,587,600 | -0.65(-1.18%) |
Apr 20, 2012 | 55.36 | 55.88 | 55.08 | 55.29 | 5,371,000 | +0.30(+0.55%) |
Apr 19, 2012 | 55.10 | 55.25 | 54.55 | 54.99 | 4,868,700 | -0.11(-0.20%) |
Apr 18, 2012 | 54.65 | 55.23 | 54.43 | 55.10 | 3,328,900 | +0.20(+0.36%) |
Apr 17, 2012 | 54.99 | 55.19 | 54.62 | 54.90 | 3,953,500 | +0.32(+0.59%) |
Apr 16, 2012 | 54.54 | 54.97 | 54.01 | 54.58 | 4,354,900 | +0.16(+0.29%) |
Apr 13, 2012 | 54.51 | 54.72 | 53.83 | 54.42 | 5,576,500 | -0.34(-0.62%) |
Apr 12, 2012 | 53.86 | 54.81 | 53.68 | 54.76 | 5,404,700 | +0.85(+1.58%) |
Apr 11, 2012 | 53.73 | 54.01 | 53.05 | 53.91 | 9,653,700 | +0.79(+1.49%) |
Apr 10, 2012 | 53.94 | 54.05 | 53.02 | 53.12 | 4,763,300 | -0.93(-1.72%) |
Apr 09, 2012 | 54.10 | 54.27 | 53.77 | 54.05 | 8,456,700 | -0.68(-1.24%) |
Apr 05, 2012 | 55.00 | 55.31 | 54.69 | 54.73 | 4,288,500 | -0.51(-0.92%) |
Apr 04, 2012 | 55.47 | 55.68 | 54.86 | 55.24 | 4,959,300 | -0.77(-1.37%) |
Apr 03, 2012 | 55.73 | 56.10 | 55.27 | 56.01 | 4,026,400 | +0.21(+0.38%) |
Apr 02, 2012 | 55.98 | 56.13 | 55.51 | 55.80 | 6,352,900 | -0.38(-0.68%) |
Mar 30, 2012 | 56.56 | 56.65 | 55.61 | 56.18 | 5,203,500 | +0.16(+0.29%) |
Mar 29, 2012 | 55.54 | 56.34 | 55.25 | 56.02 | 10,058,800 | +0.21(+0.38%) |
Mar 28, 2012 | 55.65 | 56.66 | 54.93 | 55.81 | 33,116,500 | +2.28(+4.26%) |
Mar 27, 2012 | 53.19 | 53.65 | 53.14 | 53.53 | 3,922,400 | +0.34(+0.64%) |
Mar 26, 2012 | 53.20 | 53.50 | 53.09 | 53.19 | 3,502,200 | +0.33(+0.62%) |
Mar 23, 2012 | 53.15 | 53.15 | 52.41 | 52.86 | 3,001,300 | -0.09(-0.17%) |
Mar 22, 2012 | 52.77 | 53.00 | 52.46 | 52.95 | 2,993,800 | -0.12(-0.23%) |
Mar 21, 2012 | 52.99 | 53.27 | 52.81 | 53.07 | 2,741,500 | +0.22(+0.42%) |
Mar 20, 2012 | 53.12 | 53.34 | 52.65 | 52.85 | 3,334,400 | -0.59(-1.10%) |
Mar 19, 2012 | 53.41 | 53.65 | 53.09 | 53.44 | 3,759,500 | -0.18(-0.34%) |
Mar 16, 2012 | 53.41 | 53.75 | 53.32 | 53.62 | 4,490,000 | +0.28(+0.52%) |
Mar 15, 2012 | 52.92 | 53.44 | 52.57 | 53.34 | 4,900,800 | +0.55(+1.04%) |
Mar 14, 2012 | 53.01 | 53.69 | 52.68 | 52.79 | 5,033,300 | -0.17(-0.32%) |
Mar 13, 2012 | 52.67 | 53.02 | 52.05 | 52.96 | 7,876,100 | +0.46(+0.88%) |
Mar 12, 2012 | 53.00 | 53.06 | 52.46 | 52.50 | 3,412,900 | -0.42(-0.79%) |
Mar 09, 2012 | 52.77 | 53.10 | 52.40 | 52.92 | 5,397,300 | +0.32(+0.61%) |
Mar 08, 2012 | 52.45 | 52.69 | 52.15 | 52.60 | 4,878,800 | +0.33(+0.63%) |
Mar 07, 2012 | 51.53 | 52.41 | 51.32 | 52.27 | 5,946,400 | +0.82(+1.59%) |
Mar 06, 2012 | 51.30 | 51.87 | 51.29 | 51.45 | 6,858,200 | -0.59(-1.13%) |
Mar 05, 2012 | 51.51 | 52.06 | 51.25 | 52.04 | 4,820,700 | +0.39(+0.76%) |
Mar 02, 2012 | 51.75 | 51.85 | 51.39 | 51.65 | 2,459,400 | -0.16(-0.31%) |
Mar 01, 2012 | 51.96 | 52.13 | 51.39 | 51.81 | 4,888,300 | -0.01(-0.02%) |
Feb 29, 2012 | 52.20 | 52.50 | 51.46 | 51.82 | 4,611,300 | -0.18(-0.35%) |
Feb 28, 2012 | 52.04 | 52.43 | 51.60 | 52.00 | 3,857,200 | -0.10(-0.19%) |
Feb 27, 2012 | 51.49 | 52.50 | 51.25 | 52.10 | 7,250,000 | +0.95(+1.86%) |
Feb 24, 2012 | 51.47 | 51.69 | 51.12 | 51.15 | 3,398,700 | -0.40(-0.78%) |
Feb 23, 2012 | 51.38 | 51.96 | 51.22 | 51.55 | 3,704,300 | +0.13(+0.25%) |
Feb 22, 2012 | 51.55 | 51.99 | 51.14 | 51.42 | 4,859,100 | +0.04(+0.08%) |
Feb 21, 2012 | 50.41 | 51.50 | 50.41 | 51.38 | 7,132,700 | +1.43(+2.86%) |
Feb 17, 2012 | 49.36 | 50.04 | 49.29 | 49.95 | 6,223,900 | +0.88(+1.79%) |
Feb 16, 2012 | 48.62 | 49.18 | 48.12 | 49.07 | 6,332,900 | +0.42(+0.86%) |
Feb 15, 2012 | 49.22 | 49.35 | 48.54 | 48.65 | 4,201,000 | -0.39(-0.80%) |
Feb 14, 2012 | 49.46 | 49.64 | 48.59 | 49.04 | 6,780,600 | -0.67(-1.35%) |
Feb 13, 2012 | 49.47 | 49.91 | 49.37 | 49.71 | 6,048,000 | +0.46(+0.93%) |
Feb 10, 2012 | 48.83 | 49.52 | 48.75 | 49.25 | 5,082,400 | -0.44(-0.89%) |
Feb 09, 2012 | 50.11 | 50.41 | 49.60 | 49.69 | 4,586,500 | -0.43(-0.86%) |
Feb 08, 2012 | 50.10 | 50.45 | 49.92 | 50.12 | 4,361,800 | -0.09(-0.18%) |
Feb 07, 2012 | 50.48 | 50.63 | 50.03 | 50.21 | 3,825,200 | -0.55(-1.08%) |
Feb 06, 2012 | 50.58 | 51.00 | 50.58 | 50.76 | 3,103,900 | -0.10(-0.20%) |
Feb 03, 2012 | 50.74 | 51.08 | 50.46 | 50.86 | 7,286,100 | +0.38(+0.75%) |
Feb 02, 2012 | 50.43 | 51.07 | 50.37 | 50.48 | 4,863,100 | -0.07(-0.14%) |