Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 62.05 | 62.09 | 60.74 | 61.04 | 1,091,199 | -0.49(-0.80%) |
Apr 27, 2012 | 61.04 | 62.09 | 60.70 | 61.53 | 1,045,872 | +0.84(+1.38%) |
Apr 26, 2012 | 60.47 | 61.17 | 60.35 | 60.69 | 968,243 | +0.34(+0.57%) |
Apr 25, 2012 | 59.56 | 60.49 | 59.27 | 60.35 | 1,303,933 | +1.44(+2.44%) |
Apr 24, 2012 | 59.03 | 59.09 | 58.25 | 58.91 | 573,956 | -0.13(-0.22%) |
Apr 23, 2012 | 58.65 | 59.14 | 57.81 | 59.04 | 903,470 | -0.12(-0.20%) |
Apr 20, 2012 | 59.72 | 59.72 | 58.60 | 59.16 | 1,488,079 | +1.54(+2.67%) |
Apr 19, 2012 | 58.17 | 58.54 | 57.29 | 57.62 | 732,857 | -0.55(-0.94%) |
Apr 18, 2012 | 57.55 | 58.78 | 57.50 | 58.17 | 925,243 | +0.52(+0.90%) |
Apr 17, 2012 | 56.91 | 57.82 | 56.75 | 57.65 | 726,813 | +1.02(+1.79%) |
Apr 16, 2012 | 56.38 | 56.98 | 55.74 | 56.64 | 702,745 | +0.48(+0.85%) |
Apr 13, 2012 | 56.60 | 56.69 | 55.99 | 56.16 | 532,494 | -0.49(-0.87%) |
Apr 12, 2012 | 55.28 | 57.47 | 55.28 | 56.65 | 787,815 | +1.37(+2.48%) |
Apr 11, 2012 | 54.97 | 55.51 | 54.32 | 55.28 | 677,526 | +1.11(+2.05%) |
Apr 10, 2012 | 55.55 | 56.26 | 53.99 | 54.17 | 1,390,586 | -1.34(-2.41%) |
Apr 09, 2012 | 55.65 | 55.77 | 55.28 | 55.51 | 443,086 | -0.77(-1.38%) |
Apr 05, 2012 | 56.16 | 56.49 | 55.81 | 56.28 | 1,361,451 | +0.06(+0.10%) |
Apr 04, 2012 | 56.18 | 56.44 | 55.97 | 56.23 | 508,956 | -0.53(-0.94%) |
Apr 03, 2012 | 56.62 | 56.96 | 56.13 | 56.76 | 569,433 | +0.14(+0.24%) |
Apr 02, 2012 | 56.16 | 57.02 | 56.08 | 56.62 | 884,584 | +0.60(+1.07%) |
Mar 30, 2012 | 55.77 | 56.55 | 55.69 | 56.02 | 665,390 | +0.39(+0.70%) |
Mar 29, 2012 | 55.73 | 55.87 | 55.01 | 55.64 | 855,809 | -0.50(-0.90%) |
Mar 28, 2012 | 56.40 | 56.51 | 55.60 | 56.14 | 1,063,940 | -0.14(-0.25%) |
Mar 27, 2012 | 56.47 | 56.80 | 56.23 | 56.28 | 829,505 | -0.39(-0.68%) |
Mar 26, 2012 | 56.46 | 57.21 | 56.19 | 56.67 | 790,022 | +0.84(+1.50%) |
Mar 23, 2012 | 55.81 | 55.91 | 55.02 | 55.83 | 383,289 | -0.05(-0.09%) |
Mar 22, 2012 | 55.06 | 55.99 | 55.03 | 55.88 | 770,386 | +0.40(+0.72%) |
Mar 21, 2012 | 54.95 | 55.67 | 54.77 | 55.48 | 956,988 | +0.67(+1.23%) |
Mar 20, 2012 | 54.31 | 54.95 | 53.53 | 54.81 | 892,953 | +0.05(+0.09%) |
Mar 19, 2012 | 55.00 | 55.50 | 54.09 | 54.76 | 1,239,578 | -1.05(-1.88%) |
Mar 16, 2012 | 55.70 | 55.93 | 55.29 | 55.81 | 848,932 | +0.01(+0.02%) |
Mar 15, 2012 | 55.81 | 56.02 | 54.93 | 55.80 | 1,033,857 | +0.13(+0.23%) |
Mar 14, 2012 | 55.99 | 56.12 | 55.40 | 55.67 | 477,765 | -0.22(-0.39%) |
Mar 13, 2012 | 55.20 | 55.92 | 55.08 | 55.89 | 834,890 | +0.79(+1.44%) |
Mar 12, 2012 | 55.18 | 55.70 | 54.87 | 55.09 | 611,226 | +0.03(+0.05%) |
Mar 09, 2012 | 55.10 | 55.62 | 54.57 | 55.06 | 496,393 | -0.08(-0.14%) |
Mar 08, 2012 | 54.84 | 55.59 | 54.65 | 55.14 | 789,627 | +0.66(+1.21%) |
Mar 07, 2012 | 54.09 | 54.82 | 53.86 | 54.48 | 756,095 | +0.33(+0.61%) |
Mar 06, 2012 | 54.99 | 55.11 | 53.73 | 54.15 | 1,241,434 | -1.65(-2.95%) |
Mar 05, 2012 | 55.66 | 56.31 | 55.53 | 55.80 | 866,620 | +0.15(+0.27%) |
Mar 02, 2012 | 56.28 | 56.93 | 54.86 | 55.65 | 1,383,160 | -1.03(-1.81%) |
Mar 01, 2012 | 57.59 | 57.91 | 56.66 | 56.68 | 1,006,943 | -0.81(-1.41%) |
Feb 29, 2012 | 56.79 | 58.50 | 56.79 | 57.49 | 1,063,919 | +0.93(+1.64%) |
Feb 28, 2012 | 57.21 | 57.55 | 56.14 | 56.56 | 619,557 | -0.31(-0.55%) |
Feb 27, 2012 | 56.52 | 58.79 | 55.81 | 56.87 | 606,639 | +0.22(+0.38%) |
Feb 24, 2012 | 56.64 | 57.79 | 56.35 | 56.66 | 1,113,566 | +0.00(+0.00%) |
Feb 23, 2012 | 56.63 | 56.81 | 56.30 | 56.66 | 638,235 | -0.15(-0.27%) |
Feb 22, 2012 | 56.26 | 57.04 | 55.65 | 56.81 | 731,254 | +0.56(+0.99%) |
Feb 21, 2012 | 56.40 | 56.54 | 55.87 | 56.25 | 628,038 | +0.15(+0.26%) |
Feb 17, 2012 | 56.69 | 56.69 | 56.06 | 56.11 | 896,058 | -0.20(-0.35%) |
Feb 16, 2012 | 55.66 | 56.62 | 55.17 | 56.31 | 808,883 | +0.65(+1.17%) |
Feb 15, 2012 | 56.50 | 56.87 | 55.41 | 55.65 | 1,117,879 | -0.71(-1.26%) |
Feb 14, 2012 | 57.20 | 57.24 | 56.00 | 56.37 | 911,112 | -0.83(-1.45%) |
Feb 13, 2012 | 56.56 | 57.51 | 56.08 | 57.19 | 862,929 | +0.96(+1.71%) |
Feb 10, 2012 | 55.81 | 56.33 | 55.29 | 56.23 | 766,412 | +0.04(+0.07%) |
Feb 09, 2012 | 56.75 | 57.32 | 56.09 | 56.19 | 976,818 | +0.05(+0.09%) |
Feb 08, 2012 | 55.64 | 56.56 | 54.88 | 56.14 | 1,649,846 | +1.06(+1.92%) |
Feb 07, 2012 | 54.60 | 55.66 | 50.98 | 55.08 | 2,250,983 | +3.10(+5.96%) |
Feb 06, 2012 | 52.00 | 52.76 | 51.64 | 51.99 | 1,097,290 | -0.20(-0.38%) |
Feb 03, 2012 | 51.88 | 52.35 | 51.81 | 52.18 | 391,208 | +0.86(+1.67%) |
Feb 02, 2012 | 51.72 | 52.08 | 51.24 | 51.33 | 492,155 | -0.37(-0.72%) |