Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 52.73 | 53.61 | 52.21 | 53.19 | 518,178 | -0.04(-0.08%) |
Apr 27, 2012 | 53.15 | 53.31 | 52.75 | 53.23 | 485,126 | +0.55(+1.04%) |
Apr 26, 2012 | 52.17 | 53.13 | 52.17 | 52.68 | 440,600 | +0.39(+0.74%) |
Apr 25, 2012 | 51.16 | 52.49 | 50.90 | 52.29 | 620,021 | +1.43(+2.82%) |
Apr 24, 2012 | 50.85 | 51.36 | 50.51 | 50.86 | 466,018 | +0.14(+0.27%) |
Apr 23, 2012 | 51.28 | 51.28 | 49.79 | 50.72 | 741,456 | -1.02(-1.97%) |
Apr 20, 2012 | 52.11 | 52.66 | 51.51 | 51.74 | 395,582 | -0.33(-0.64%) |
Apr 19, 2012 | 52.31 | 52.91 | 51.68 | 52.08 | 343,536 | +0.06(+0.12%) |
Apr 18, 2012 | 52.09 | 52.32 | 51.54 | 52.02 | 509,936 | -0.15(-0.28%) |
Apr 17, 2012 | 51.69 | 52.94 | 51.19 | 52.16 | 957,598 | +0.30(+0.58%) |
Apr 16, 2012 | 54.08 | 54.84 | 51.63 | 51.86 | 1,011,795 | -3.01(-5.49%) |
Apr 13, 2012 | 54.19 | 55.20 | 53.65 | 54.88 | 655,466 | +0.21(+0.38%) |
Apr 12, 2012 | 53.32 | 55.04 | 53.00 | 54.67 | 538,402 | +1.31(+2.46%) |
Apr 11, 2012 | 54.37 | 54.68 | 53.22 | 53.36 | 466,430 | -0.82(-1.51%) |
Apr 10, 2012 | 52.60 | 54.35 | 52.38 | 54.17 | 781,538 | +1.61(+3.05%) |
Apr 09, 2012 | 52.71 | 53.72 | 52.55 | 52.57 | 422,968 | -0.21(-0.39%) |
Apr 05, 2012 | 54.08 | 54.27 | 52.42 | 52.77 | 1,005,136 | -1.21(-2.24%) |
Apr 04, 2012 | 56.08 | 56.36 | 53.74 | 53.98 | 1,246,010 | -3.08(-5.40%) |
Apr 03, 2012 | 57.77 | 57.93 | 56.63 | 57.06 | 882,805 | -0.71(-1.23%) |
Apr 02, 2012 | 55.66 | 57.80 | 55.50 | 57.78 | 815,466 | +1.92(+3.43%) |
Mar 30, 2012 | 55.29 | 55.92 | 54.67 | 55.86 | 431,288 | +0.74(+1.34%) |
Mar 29, 2012 | 54.89 | 55.15 | 54.21 | 55.12 | 711,885 | -0.33(-0.60%) |
Mar 28, 2012 | 55.22 | 55.65 | 54.96 | 55.46 | 686,924 | +0.04(+0.08%) |
Mar 27, 2012 | 55.37 | 55.78 | 54.85 | 55.41 | 589,997 | +0.17(+0.31%) |
Mar 26, 2012 | 55.26 | 55.39 | 54.74 | 55.24 | 484,686 | +0.57(+1.03%) |
Mar 23, 2012 | 54.55 | 55.51 | 54.21 | 54.68 | 690,184 | +0.55(+1.01%) |
Mar 22, 2012 | 54.15 | 54.60 | 53.80 | 54.13 | 615,092 | -0.66(-1.20%) |
Mar 21, 2012 | 55.35 | 56.06 | 54.65 | 54.79 | 684,903 | +0.32(+0.58%) |
Mar 20, 2012 | 53.10 | 54.72 | 52.76 | 54.47 | 677,798 | +0.51(+0.95%) |
Mar 19, 2012 | 54.50 | 55.23 | 53.93 | 53.96 | 712,385 | -0.49(-0.90%) |
Mar 16, 2012 | 54.84 | 55.29 | 54.06 | 54.45 | 1,506,403 | -0.57(-1.04%) |
Mar 15, 2012 | 55.80 | 56.06 | 54.65 | 55.02 | 985,442 | -0.83(-1.49%) |
Mar 14, 2012 | 56.46 | 56.68 | 55.64 | 55.85 | 1,205,237 | -1.22(-2.15%) |
Mar 13, 2012 | 56.48 | 57.73 | 56.48 | 57.08 | 649,706 | +0.51(+0.89%) |
Mar 12, 2012 | 56.97 | 57.26 | 56.49 | 56.57 | 404,417 | -0.79(-1.37%) |
Mar 09, 2012 | 57.55 | 57.90 | 56.66 | 57.36 | 429,704 | -0.04(-0.07%) |
Mar 08, 2012 | 57.72 | 57.79 | 56.69 | 57.40 | 409,907 | +0.24(+0.42%) |
Mar 07, 2012 | 56.74 | 57.66 | 56.07 | 57.16 | 526,461 | +0.36(+0.63%) |
Mar 06, 2012 | 56.88 | 56.95 | 55.10 | 56.80 | 1,079,558 | -1.27(-2.18%) |
Mar 05, 2012 | 59.28 | 59.28 | 57.78 | 58.07 | 668,055 | -1.55(-2.60%) |
Mar 02, 2012 | 59.74 | 60.30 | 59.10 | 59.62 | 520,149 | -0.40(-0.67%) |
Mar 01, 2012 | 59.67 | 60.63 | 59.03 | 60.02 | 561,267 | +0.54(+0.91%) |
Feb 29, 2012 | 61.77 | 62.07 | 59.18 | 59.48 | 1,135,921 | -2.46(-3.97%) |
Feb 28, 2012 | 61.26 | 62.15 | 60.93 | 61.94 | 382,871 | +1.01(+1.66%) |
Feb 27, 2012 | 61.23 | 61.60 | 60.53 | 60.93 | 340,953 | -0.39(-0.63%) |
Feb 24, 2012 | 61.61 | 62.23 | 60.82 | 61.31 | 475,412 | -0.29(-0.47%) |
Feb 23, 2012 | 61.47 | 62.05 | 60.95 | 61.61 | 780,779 | +0.38(+0.62%) |
Feb 22, 2012 | 60.31 | 61.61 | 59.88 | 61.23 | 857,135 | +0.79(+1.30%) |
Feb 21, 2012 | 60.26 | 61.34 | 59.95 | 60.44 | 1,036,507 | +0.67(+1.12%) |
Feb 17, 2012 | 61.60 | 61.77 | 59.23 | 59.77 | 699,633 | -1.57(-2.56%) |
Feb 16, 2012 | 59.19 | 61.63 | 58.70 | 61.34 | 778,809 | +1.65(+2.77%) |
Feb 15, 2012 | 60.69 | 60.98 | 59.57 | 59.69 | 540,945 | -0.03(-0.06%) |
Feb 14, 2012 | 60.49 | 60.99 | 59.46 | 59.72 | 886,516 | -0.93(-1.54%) |
Feb 13, 2012 | 60.38 | 60.89 | 59.95 | 60.66 | 493,436 | +0.37(+0.61%) |
Feb 10, 2012 | 59.78 | 60.34 | 58.93 | 60.29 | 867,253 | +0.09(+0.15%) |
Feb 09, 2012 | 61.07 | 61.54 | 60.17 | 60.20 | 605,785 | -0.59(-0.97%) |
Feb 08, 2012 | 62.04 | 62.27 | 60.26 | 60.78 | 804,436 | -1.08(-1.74%) |
Feb 07, 2012 | 62.76 | 62.76 | 61.59 | 61.86 | 790,496 | -0.68(-1.08%) |
Feb 06, 2012 | 62.77 | 63.29 | 62.09 | 62.54 | 728,857 | -0.40(-0.64%) |
Feb 03, 2012 | 65.83 | 65.83 | 62.64 | 62.94 | 1,382,615 | -2.69(-4.10%) |
Feb 02, 2012 | 66.16 | 67.08 | 65.11 | 65.63 | 861,392 | -0.61(-0.92%) |