Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 55.83 | 56.13 | 55.46 | 55.63 | 728,881 | -0.31(-0.55%) |
Apr 27, 2012 | 56.07 | 56.15 | 55.68 | 55.94 | 730,815 | +0.09(+0.16%) |
Apr 26, 2012 | 56.08 | 56.33 | 55.32 | 55.85 | 882,602 | -0.12(-0.21%) |
Apr 25, 2012 | 56.12 | 56.60 | 55.76 | 55.97 | 1,194,256 | +0.07(+0.13%) |
Apr 24, 2012 | 55.13 | 55.95 | 54.97 | 55.90 | 1,221,369 | +0.96(+1.75%) |
Apr 23, 2012 | 54.66 | 55.25 | 54.13 | 54.94 | 1,087,663 | -0.16(-0.29%) |
Apr 20, 2012 | 55.45 | 55.60 | 54.97 | 55.10 | 939,341 | +0.05(+0.09%) |
Apr 19, 2012 | 55.17 | 55.60 | 54.76 | 55.05 | 1,527,640 | -0.26(-0.47%) |
Apr 18, 2012 | 54.61 | 55.31 | 54.47 | 55.31 | 864,744 | +0.40(+0.73%) |
Apr 17, 2012 | 54.11 | 55.06 | 53.90 | 54.91 | 1,579,888 | +1.10(+2.04%) |
Apr 16, 2012 | 53.05 | 54.10 | 53.02 | 53.81 | 1,191,179 | +1.01(+1.91%) |
Apr 13, 2012 | 53.61 | 53.77 | 52.48 | 52.80 | 992,183 | -0.91(-1.69%) |
Apr 12, 2012 | 52.67 | 54.06 | 52.60 | 53.71 | 1,092,959 | +1.20(+2.29%) |
Apr 11, 2012 | 53.04 | 53.26 | 52.42 | 52.51 | 1,097,202 | -0.44(-0.83%) |
Apr 10, 2012 | 53.18 | 54.20 | 52.70 | 52.95 | 1,447,405 | -0.99(-1.84%) |
Apr 09, 2012 | 53.82 | 54.16 | 53.52 | 53.94 | 694,435 | -0.82(-1.50%) |
Apr 05, 2012 | 53.92 | 54.95 | 53.87 | 54.76 | 738,097 | +0.63(+1.16%) |
Apr 04, 2012 | 54.00 | 54.65 | 53.70 | 54.13 | 723,915 | -0.33(-0.61%) |
Apr 03, 2012 | 54.66 | 55.00 | 54.29 | 54.46 | 687,001 | -0.36(-0.66%) |
Apr 02, 2012 | 53.60 | 54.92 | 53.60 | 54.82 | 872,435 | +1.13(+2.10%) |
Mar 30, 2012 | 54.19 | 54.43 | 53.53 | 53.69 | 623,704 | -0.20(-0.37%) |
Mar 29, 2012 | 52.87 | 53.94 | 52.39 | 53.89 | 957,601 | +0.20(+0.37%) |
Mar 28, 2012 | 54.07 | 54.50 | 52.92 | 53.69 | 982,063 | -0.36(-0.67%) |
Mar 27, 2012 | 54.62 | 55.19 | 54.00 | 54.05 | 943,017 | -0.56(-1.03%) |
Mar 26, 2012 | 54.26 | 54.89 | 54.01 | 54.61 | 799,582 | +0.86(+1.60%) |
Mar 23, 2012 | 53.08 | 53.80 | 52.66 | 53.75 | 825,009 | +0.68(+1.28%) |
Mar 22, 2012 | 52.96 | 53.18 | 52.38 | 53.07 | 959,539 | -0.65(-1.21%) |
Mar 21, 2012 | 53.64 | 54.04 | 53.16 | 53.72 | 1,040,562 | +0.41(+0.77%) |
Mar 20, 2012 | 53.17 | 53.51 | 52.39 | 53.31 | 885,691 | -0.49(-0.91%) |
Mar 19, 2012 | 53.28 | 54.05 | 53.05 | 53.80 | 778,611 | +0.16(+0.30%) |
Mar 16, 2012 | 54.67 | 55.00 | 53.47 | 53.64 | 1,285,892 | -1.06(-1.94%) |
Mar 15, 2012 | 53.75 | 54.90 | 53.63 | 54.70 | 1,724,847 | +0.97(+1.81%) |
Mar 14, 2012 | 54.55 | 55.00 | 53.47 | 53.73 | 1,314,399 | -0.84(-1.54%) |
Mar 13, 2012 | 54.75 | 55.26 | 53.77 | 54.57 | 1,701,962 | -0.02(-0.04%) |
Mar 12, 2012 | 55.03 | 55.59 | 54.36 | 54.59 | 1,148,326 | -0.99(-1.78%) |
Mar 09, 2012 | 55.48 | 55.80 | 55.28 | 55.58 | 1,092,089 | +0.45(+0.82%) |
Mar 08, 2012 | 54.94 | 55.46 | 54.83 | 55.13 | 1,333,659 | +0.64(+1.17%) |
Mar 07, 2012 | 54.03 | 54.72 | 53.74 | 54.49 | 1,811,694 | +0.63(+1.17%) |
Mar 06, 2012 | 53.73 | 54.33 | 53.17 | 53.86 | 1,971,960 | -0.45(-0.83%) |
Mar 05, 2012 | 53.38 | 54.36 | 53.31 | 54.31 | 1,837,236 | +0.46(+0.85%) |
Mar 02, 2012 | 54.06 | 54.50 | 53.53 | 53.85 | 1,462,462 | -0.47(-0.87%) |
Mar 01, 2012 | 53.11 | 54.52 | 52.75 | 54.32 | 2,728,455 | +1.41(+2.66%) |
Feb 29, 2012 | 51.34 | 53.38 | 51.09 | 52.91 | 4,666,207 | +1.83(+3.58%) |
Feb 28, 2012 | 50.94 | 51.30 | 50.34 | 51.08 | 1,562,606 | +0.50(+0.99%) |
Feb 27, 2012 | 48.99 | 51.17 | 45.93 | 50.58 | 4,684,303 | +2.65(+5.53%) |
Feb 24, 2012 | 47.65 | 48.50 | 47.34 | 47.93 | 1,709,999 | +0.38(+0.80%) |
Feb 23, 2012 | 46.56 | 47.73 | 46.56 | 47.55 | 1,349,745 | +1.06(+2.28%) |
Feb 22, 2012 | 46.42 | 46.77 | 45.85 | 46.49 | 1,927,108 | -0.07(-0.15%) |
Feb 21, 2012 | 47.47 | 47.47 | 45.52 | 46.56 | 3,114,014 | -0.83(-1.75%) |
Feb 17, 2012 | 47.70 | 48.10 | 47.19 | 47.39 | 1,436,096 | -0.59(-1.23%) |
Feb 16, 2012 | 48.35 | 48.42 | 47.62 | 47.98 | 1,246,960 | -0.25(-0.52%) |
Feb 15, 2012 | 48.69 | 49.03 | 47.92 | 48.23 | 1,419,257 | -0.26(-0.54%) |
Feb 14, 2012 | 48.26 | 49.02 | 48.20 | 48.49 | 949,768 | +0.04(+0.08%) |
Feb 13, 2012 | 48.66 | 48.75 | 47.68 | 48.45 | 2,221,062 | +0.54(+1.13%) |
Feb 10, 2012 | 48.03 | 48.20 | 47.80 | 47.91 | 1,036,128 | -0.58(-1.20%) |
Feb 09, 2012 | 49.32 | 49.54 | 48.12 | 48.49 | 2,295,570 | -1.08(-2.18%) |
Feb 08, 2012 | 49.77 | 50.24 | 49.38 | 49.57 | 817,714 | -0.20(-0.40%) |
Feb 07, 2012 | 50.07 | 50.57 | 49.72 | 49.77 | 707,918 | -0.36(-0.72%) |
Feb 06, 2012 | 50.34 | 50.81 | 49.82 | 50.13 | 1,224,973 | -0.37(-0.73%) |
Feb 03, 2012 | 50.81 | 51.17 | 50.19 | 50.50 | 1,143,586 | +0.42(+0.84%) |
Feb 02, 2012 | 50.50 | 50.69 | 49.50 | 50.08 | 1,004,502 | -0.38(-0.75%) |