Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 53.45 | 54.24 | 52.74 | 52.97 | 13,865 | -0.38(-0.72%) |
Apr 27, 2012 | 52.84 | 53.35 | 52.84 | 53.35 | 6,845 | +0.21(+0.39%) |
Apr 26, 2012 | 52.84 | 53.15 | 52.84 | 53.15 | 4,838 | +0.54(+1.02%) |
Apr 25, 2012 | 52.47 | 52.61 | 52.47 | 52.61 | 3,075 | +0.90(+1.74%) |
Apr 24, 2012 | 51.99 | 51.99 | 51.71 | 51.71 | 13,738 | +0.19(+0.37%) |
Apr 23, 2012 | 51.48 | 51.52 | 51.40 | 51.52 | 2,635 | -0.71(-1.36%) |
Apr 20, 2012 | 52.23 | 52.23 | 52.20 | 52.23 | 1,087 | +0.25(+0.49%) |
Apr 19, 2012 | 51.98 | 52.07 | 51.97 | 51.97 | 12,461 | -0.35(-0.66%) |
Apr 18, 2012 | 52.32 | 52.32 | 52.32 | 52.32 | 219 | -0.31(-0.59%) |
Apr 17, 2012 | 52.29 | 52.68 | 52.29 | 52.63 | 5,781 | +0.81(+1.56%) |
Apr 16, 2012 | 52.63 | 52.63 | 51.53 | 51.82 | 2,965 | -0.11(-0.21%) |
Apr 13, 2012 | 52.23 | 52.28 | 51.88 | 51.93 | 14,831 | -0.57(-1.09%) |
Apr 12, 2012 | 52.00 | 52.50 | 52.00 | 52.50 | 14,689 | +0.48(+0.93%) |
Apr 11, 2012 | 51.65 | 52.02 | 51.48 | 52.02 | 2,485 | +0.83(+1.62%) |
Apr 10, 2012 | 51.64 | 51.78 | 51.10 | 51.19 | 9,604 | -1.10(-2.11%) |
Apr 09, 2012 | 52.22 | 52.29 | 52.22 | 52.29 | 768 | -0.58(-1.10%) |
Apr 05, 2012 | 52.87 | 52.87 | 52.84 | 52.87 | 9,967 | -0.10(-0.19%) |
Apr 04, 2012 | 53.05 | 53.05 | 52.85 | 52.97 | 12,236 | -0.39(-0.73%) |
Apr 03, 2012 | 54.17 | 54.17 | 53.36 | 53.36 | 3,332 | -0.44(-0.82%) |
Apr 02, 2012 | 53.74 | 53.89 | 53.74 | 53.80 | 5,623 | +0.32(+0.60%) |
Mar 30, 2012 | 53.48 | 53.48 | 53.48 | 53.48 | 1,098 | +0.00(+0.00%) |
Mar 29, 2012 | 53.07 | 53.48 | 53.07 | 53.48 | 1,504 | +0.07(+0.14%) |
Mar 28, 2012 | 53.46 | 53.89 | 53.35 | 53.41 | 2,855 | -0.45(-0.83%) |
Mar 27, 2012 | 53.86 | 53.86 | 53.86 | 53.86 | 273 | +0.01(+0.02%) |
Mar 26, 2012 | 53.85 | 53.85 | 53.85 | 53.85 | 24,910 | +1.07(+2.04%) |
Mar 23, 2012 | 52.74 | 52.80 | 52.74 | 52.77 | 5,090 | +0.10(+0.19%) |
Mar 22, 2012 | 52.76 | 52.76 | 52.67 | 52.67 | 45,854 | -0.74(-1.38%) |
Mar 21, 2012 | 53.32 | 53.41 | 53.32 | 53.41 | 51,510 | +0.03(+0.05%) |
Mar 20, 2012 | 53.38 | 53.38 | 53.38 | 53.38 | 10,922 | -0.33(-0.61%) |
Mar 19, 2012 | 54.39 | 54.39 | 53.44 | 53.71 | 933 | +0.35(+0.65%) |
Mar 16, 2012 | 53.40 | 53.40 | 53.29 | 53.36 | 1,850 | +0.06(+0.12%) |
Mar 15, 2012 | 53.07 | 53.30 | 53.07 | 53.30 | 11,532 | +0.43(+0.81%) |
Mar 14, 2012 | 53.07 | 53.07 | 52.87 | 52.87 | 20,977 | -0.10(-0.19%) |
Mar 13, 2012 | 52.55 | 52.97 | 52.55 | 52.97 | 23,484 | +0.83(+1.59%) |
Mar 12, 2012 | 52.14 | 52.17 | 52.13 | 52.14 | 19,028 | -0.08(-0.16%) |
Mar 09, 2012 | 52.29 | 52.34 | 52.23 | 52.23 | 4,942 | +0.36(+0.70%) |
Mar 08, 2012 | 51.62 | 51.86 | 51.62 | 51.86 | 1,592 | +0.60(+1.17%) |
Mar 07, 2012 | 50.97 | 51.28 | 50.93 | 51.26 | 22,423 | +0.56(+1.11%) |
Mar 06, 2012 | 50.79 | 50.79 | 50.70 | 50.70 | 2,630 | -1.00(-1.94%) |
Mar 05, 2012 | 51.60 | 51.73 | 51.60 | 51.70 | 3,294 | -0.16(-0.32%) |
Mar 02, 2012 | 52.14 | 52.14 | 51.80 | 51.86 | 6,897 | -0.40(-0.77%) |
Mar 01, 2012 | 52.23 | 52.26 | 52.23 | 52.26 | 3,613 | +0.26(+0.51%) |
Feb 29, 2012 | 52.00 | 52.00 | 52.00 | 52.00 | 604 | -0.40(-0.76%) |
Feb 28, 2012 | 52.54 | 52.54 | 52.40 | 52.40 | 6,430 | +0.01(+0.02%) |
Feb 27, 2012 | 52.39 | 52.39 | 52.39 | 52.39 | 1,612 | +0.06(+0.12%) |
Feb 24, 2012 | 52.33 | 52.33 | 52.33 | 52.33 | 977 | +0.44(+0.84%) |
Feb 23, 2012 | 51.89 | 51.89 | 51.89 | 51.89 | 115 | -0.05(-0.09%) |
Feb 22, 2012 | 52.08 | 52.08 | 51.93 | 51.93 | 2,278 | -0.49(-0.94%) |
Feb 21, 2012 | 52.44 | 52.44 | 52.43 | 52.43 | 19,928 | +0.19(+0.37%) |
Feb 17, 2012 | 52.23 | 52.23 | 52.23 | 52.23 | 2,723 | +0.94(+1.83%) |
Feb 16, 2012 | 51.30 | 51.30 | 51.30 | 51.30 | 329 | -0.24(-0.46%) |
Feb 15, 2012 | 51.86 | 51.86 | 51.53 | 51.53 | 5,381 | -0.13(-0.25%) |
Feb 14, 2012 | 51.76 | 51.76 | 51.52 | 51.66 | 11,202 | -0.21(-0.40%) |
Feb 13, 2012 | 51.73 | 51.87 | 51.73 | 51.87 | 6,452 | +0.42(+0.81%) |
Feb 10, 2012 | 51.62 | 51.62 | 51.33 | 51.45 | 4,193 | -0.46(-0.89%) |
Feb 09, 2012 | 52.26 | 52.26 | 51.65 | 51.92 | 31,763 | +0.05(+0.11%) |
Feb 08, 2012 | 51.72 | 51.86 | 51.70 | 51.86 | 2,416 | +0.03(+0.05%) |
Feb 07, 2012 | 51.67 | 51.83 | 51.67 | 51.83 | 11,092 | +0.10(+0.19%) |
Feb 06, 2012 | 51.73 | 51.73 | 51.73 | 51.73 | 9,225 | -0.08(-0.16%) |
Feb 03, 2012 | 51.82 | 51.82 | 51.82 | 51.82 | 18,918 | +0.88(+1.73%) |
Feb 02, 2012 | 50.85 | 50.93 | 50.85 | 50.93 | 988 | +0.17(+0.34%) |