Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 56.85 | 56.85 | 56.58 | 56.69 | 25,357 | -0.27(-0.47%) |
Apr 27, 2012 | 57.10 | 57.14 | 56.91 | 56.96 | 23,109 | -0.11(-0.19%) |
Apr 26, 2012 | 56.52 | 57.12 | 56.52 | 57.07 | 16,498 | +0.45(+0.80%) |
Apr 25, 2012 | 56.23 | 56.61 | 56.23 | 56.61 | 30,730 | +0.68(+1.22%) |
Apr 24, 2012 | 55.92 | 56.18 | 55.86 | 55.93 | 21,113 | +0.03(+0.05%) |
Apr 23, 2012 | 56.08 | 56.08 | 55.72 | 55.90 | 39,507 | -0.63(-1.11%) |
Apr 20, 2012 | 56.32 | 56.75 | 56.32 | 56.53 | 15,369 | +0.38(+0.68%) |
Apr 19, 2012 | 56.17 | 56.49 | 56.01 | 56.15 | 3,038 | -0.38(-0.67%) |
Apr 18, 2012 | 56.41 | 56.62 | 56.30 | 56.53 | 30,967 | -0.12(-0.21%) |
Apr 17, 2012 | 56.32 | 56.67 | 56.28 | 56.65 | 21,501 | +0.65(+1.15%) |
Apr 16, 2012 | 56.16 | 56.22 | 55.82 | 56.00 | 13,594 | +0.09(+0.16%) |
Apr 13, 2012 | 55.96 | 56.23 | 55.85 | 55.91 | 13,393 | -0.08(-0.15%) |
Apr 12, 2012 | 55.76 | 56.03 | 55.69 | 55.99 | 44,612 | +0.25(+0.45%) |
Apr 11, 2012 | 55.79 | 55.85 | 55.62 | 55.74 | 19,612 | +0.40(+0.72%) |
Apr 10, 2012 | 56.07 | 56.09 | 55.28 | 55.34 | 43,996 | -0.84(-1.50%) |
Apr 09, 2012 | 56.20 | 56.35 | 56.12 | 56.19 | 64,381 | -0.61(-1.08%) |
Apr 05, 2012 | 56.68 | 56.87 | 56.62 | 56.80 | 89,955 | -0.08(-0.13%) |
Apr 04, 2012 | 56.91 | 56.96 | 56.78 | 56.87 | 24,905 | -0.22(-0.38%) |
Apr 03, 2012 | 57.25 | 57.32 | 56.98 | 57.09 | 19,150 | -0.21(-0.37%) |
Apr 02, 2012 | 56.84 | 57.40 | 56.84 | 57.30 | 86,699 | +0.49(+0.86%) |
Mar 30, 2012 | 56.71 | 56.98 | 56.70 | 56.81 | 17,206 | +0.23(+0.41%) |
Mar 29, 2012 | 56.24 | 56.58 | 56.06 | 56.58 | 43,028 | +0.15(+0.27%) |
Mar 28, 2012 | 56.46 | 56.52 | 56.23 | 56.43 | 12,871 | -0.21(-0.38%) |
Mar 27, 2012 | 56.84 | 56.88 | 56.61 | 56.65 | 44,681 | -0.08(-0.14%) |
Mar 26, 2012 | 56.54 | 56.72 | 56.48 | 56.72 | 18,598 | +0.52(+0.92%) |
Mar 23, 2012 | 56.06 | 56.20 | 55.85 | 56.20 | 17,281 | +0.01(+0.01%) |
Mar 22, 2012 | 55.92 | 56.24 | 55.92 | 56.20 | 27,924 | -0.05(-0.08%) |
Mar 21, 2012 | 56.19 | 56.37 | 56.09 | 56.24 | 9,307 | +0.10(+0.18%) |
Mar 20, 2012 | 55.91 | 56.20 | 55.91 | 56.14 | 12,500 | -0.02(-0.04%) |
Mar 19, 2012 | 56.01 | 56.24 | 55.99 | 56.17 | 51,252 | +0.16(+0.29%) |
Mar 16, 2012 | 56.23 | 56.29 | 56.01 | 56.01 | 15,546 | -0.22(-0.39%) |
Mar 15, 2012 | 56.02 | 56.23 | 55.94 | 56.23 | 21,369 | +0.23(+0.41%) |
Mar 14, 2012 | 56.17 | 56.26 | 55.92 | 56.00 | 17,919 | -0.18(-0.33%) |
Mar 13, 2012 | 55.81 | 56.20 | 55.74 | 56.18 | 14,027 | +0.63(+1.14%) |
Mar 12, 2012 | 55.56 | 55.60 | 55.48 | 55.55 | 9,441 | +0.11(+0.19%) |
Mar 09, 2012 | 55.17 | 55.49 | 55.17 | 55.44 | 22,494 | +0.20(+0.36%) |
Mar 08, 2012 | 54.91 | 55.27 | 54.91 | 55.24 | 10,101 | +0.56(+1.02%) |
Mar 07, 2012 | 54.62 | 54.74 | 54.46 | 54.69 | 30,391 | +0.14(+0.26%) |
Mar 06, 2012 | 54.97 | 54.97 | 54.47 | 54.54 | 49,007 | -0.77(-1.39%) |
Mar 05, 2012 | 55.20 | 55.38 | 55.13 | 55.31 | 13,664 | -0.01(-0.01%) |
Mar 02, 2012 | 55.33 | 55.43 | 55.20 | 55.32 | 309,339 | -0.02(-0.03%) |
Mar 01, 2012 | 55.24 | 55.41 | 55.20 | 55.33 | 91,000 | +0.19(+0.35%) |
Feb 29, 2012 | 55.19 | 55.35 | 55.08 | 55.14 | 20,371 | +0.02(+0.04%) |
Feb 28, 2012 | 55.01 | 55.12 | 54.95 | 55.12 | 20,147 | +0.11(+0.19%) |
Feb 27, 2012 | 54.68 | 55.14 | 54.58 | 55.01 | 20,516 | +0.10(+0.18%) |
Feb 24, 2012 | 54.90 | 55.06 | 54.89 | 54.91 | 18,901 | +0.06(+0.11%) |
Feb 23, 2012 | 54.60 | 54.91 | 54.47 | 54.85 | 68,940 | +0.27(+0.49%) |
Feb 22, 2012 | 54.58 | 54.67 | 54.51 | 54.59 | 14,170 | -0.10(-0.18%) |
Feb 21, 2012 | 54.87 | 54.92 | 54.59 | 54.69 | 18,324 | -0.13(-0.24%) |
Feb 17, 2012 | 54.95 | 54.99 | 54.78 | 54.82 | 181,480 | +0.02(+0.04%) |
Feb 16, 2012 | 54.24 | 54.84 | 54.24 | 54.79 | 16,101 | +0.53(+0.98%) |
Feb 15, 2012 | 54.44 | 54.66 | 54.21 | 54.26 | 17,614 | -0.14(-0.25%) |
Feb 14, 2012 | 54.20 | 54.40 | 54.10 | 54.40 | 20,921 | +0.14(+0.25%) |
Feb 13, 2012 | 54.17 | 54.33 | 54.12 | 54.26 | 27,648 | +0.37(+0.68%) |
Feb 10, 2012 | 53.90 | 53.91 | 53.75 | 53.89 | 21,856 | -0.34(-0.63%) |
Feb 09, 2012 | 54.01 | 54.27 | 53.84 | 54.24 | 20,895 | +0.22(+0.41%) |
Feb 08, 2012 | 54.09 | 54.24 | 53.84 | 54.01 | 99,401 | +0.00(+0.00%) |
Feb 07, 2012 | 53.85 | 54.14 | 53.82 | 54.01 | 17,515 | +0.14(+0.26%) |
Feb 06, 2012 | 53.70 | 53.93 | 53.66 | 53.88 | 19,671 | +0.04(+0.07%) |
Feb 03, 2012 | 53.81 | 53.98 | 53.67 | 53.84 | 15,378 | +0.48(+0.90%) |
Feb 02, 2012 | 53.38 | 53.40 | 53.22 | 53.36 | 52,020 | +0.21(+0.39%) |