Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 56.28 | 56.28 | 55.88 | 56.03 | 5,327 | -0.48(-0.84%) |
Apr 27, 2012 | 55.71 | 56.50 | 55.67 | 56.50 | 4,932 | +0.59(+1.06%) |
Apr 26, 2012 | 55.60 | 55.92 | 55.53 | 55.91 | 4,705 | +0.59(+1.07%) |
Apr 25, 2012 | 55.57 | 55.61 | 55.15 | 55.32 | 8,435 | +0.75(+1.37%) |
Apr 24, 2012 | 54.20 | 54.73 | 54.10 | 54.57 | 3,575 | +0.49(+0.91%) |
Apr 23, 2012 | 54.22 | 54.22 | 53.73 | 54.08 | 15,294 | -0.95(-1.73%) |
Apr 20, 2012 | 55.40 | 55.46 | 55.03 | 55.03 | 3,094 | +0.31(+0.56%) |
Apr 19, 2012 | 55.15 | 55.44 | 54.61 | 54.72 | 6,301 | -0.38(-0.68%) |
Apr 18, 2012 | 55.23 | 55.23 | 54.82 | 55.10 | 4,326 | -0.72(-1.28%) |
Apr 17, 2012 | 55.19 | 55.94 | 55.19 | 55.82 | 10,876 | +1.14(+2.08%) |
Apr 16, 2012 | 54.83 | 55.11 | 54.18 | 54.68 | 191,875 | +0.26(+0.47%) |
Apr 13, 2012 | 54.54 | 54.67 | 54.42 | 54.42 | 5,082 | -0.69(-1.25%) |
Apr 12, 2012 | 55.09 | 55.40 | 55.09 | 55.11 | 11,062 | +0.89(+1.65%) |
Apr 11, 2012 | 54.14 | 54.42 | 54.02 | 54.22 | 11,183 | +0.63(+1.18%) |
Apr 10, 2012 | 54.76 | 54.76 | 53.56 | 53.59 | 12,654 | -1.36(-2.48%) |
Apr 09, 2012 | 55.06 | 55.16 | 54.64 | 54.95 | 12,053 | -0.88(-1.57%) |
Apr 05, 2012 | 56.01 | 56.01 | 55.72 | 55.82 | 14,202 | -0.13(-0.23%) |
Apr 04, 2012 | 56.23 | 56.23 | 55.66 | 55.96 | 21,258 | -1.05(-1.85%) |
Apr 03, 2012 | 57.21 | 57.21 | 56.73 | 57.01 | 10,189 | -0.28(-0.50%) |
Apr 02, 2012 | 56.36 | 57.29 | 56.18 | 57.29 | 28,094 | +0.50(+0.88%) |
Mar 30, 2012 | 57.07 | 57.07 | 56.47 | 56.79 | 2,559 | -0.01(-0.02%) |
Mar 29, 2012 | 56.28 | 56.80 | 56.09 | 56.80 | 5,067 | +0.06(+0.10%) |
Mar 28, 2012 | 57.09 | 57.15 | 56.41 | 56.74 | 3,481 | -0.44(-0.78%) |
Mar 27, 2012 | 57.50 | 57.72 | 57.19 | 57.19 | 8,954 | -0.27(-0.47%) |
Mar 26, 2012 | 56.99 | 57.47 | 56.99 | 57.46 | 7,812 | +1.18(+2.11%) |
Mar 23, 2012 | 55.78 | 56.27 | 55.71 | 56.27 | 3,164 | +0.40(+0.72%) |
Mar 22, 2012 | 55.67 | 55.89 | 55.46 | 55.87 | 4,954 | -0.48(-0.86%) |
Mar 21, 2012 | 56.39 | 56.65 | 56.16 | 56.36 | 14,444 | -0.03(-0.05%) |
Mar 20, 2012 | 56.37 | 56.47 | 56.14 | 56.39 | 3,818 | -0.41(-0.72%) |
Mar 19, 2012 | 56.32 | 57.18 | 56.32 | 56.79 | 14,721 | +0.45(+0.79%) |
Mar 16, 2012 | 56.73 | 56.73 | 56.35 | 56.35 | 3,558 | -0.13(-0.23%) |
Mar 15, 2012 | 55.97 | 56.55 | 55.77 | 56.48 | 9,982 | +0.43(+0.77%) |
Mar 14, 2012 | 56.46 | 56.60 | 56.02 | 56.05 | 14,543 | -0.47(-0.83%) |
Mar 13, 2012 | 55.66 | 56.52 | 55.62 | 56.52 | 5,507 | +1.15(+2.08%) |
Mar 12, 2012 | 55.33 | 55.47 | 55.20 | 55.36 | 22,184 | +0.12(+0.22%) |
Mar 09, 2012 | 54.60 | 55.69 | 54.60 | 55.24 | 8,859 | +0.67(+1.22%) |
Mar 08, 2012 | 54.37 | 54.57 | 54.34 | 54.57 | 3,627 | +0.56(+1.04%) |
Mar 07, 2012 | 53.67 | 54.02 | 53.65 | 54.02 | 3,487 | +0.53(+0.99%) |
Mar 06, 2012 | 54.05 | 54.05 | 53.42 | 53.49 | 5,763 | -1.10(-2.02%) |
Mar 05, 2012 | 54.31 | 54.64 | 53.98 | 54.59 | 31,697 | +0.19(+0.35%) |
Mar 02, 2012 | 55.30 | 55.30 | 54.12 | 54.40 | 19,738 | -0.97(-1.76%) |
Mar 01, 2012 | 55.20 | 55.96 | 55.20 | 55.37 | 17,201 | +0.12(+0.22%) |
Feb 29, 2012 | 56.23 | 56.23 | 55.16 | 55.25 | 7,500 | -0.60(-1.07%) |
Feb 28, 2012 | 56.00 | 56.22 | 55.67 | 55.85 | 7,489 | -0.26(-0.47%) |
Feb 27, 2012 | 55.59 | 56.12 | 55.23 | 56.11 | 4,764 | -0.01(-0.02%) |
Feb 24, 2012 | 56.30 | 56.30 | 55.96 | 56.12 | 13,057 | -0.07(-0.12%) |
Feb 23, 2012 | 55.50 | 56.25 | 55.31 | 56.19 | 9,041 | +0.63(+1.13%) |
Feb 22, 2012 | 55.81 | 55.86 | 55.53 | 55.56 | 15,568 | -0.43(-0.76%) |
Feb 21, 2012 | 56.38 | 56.49 | 55.83 | 55.98 | 8,742 | -0.23(-0.42%) |
Feb 17, 2012 | 56.63 | 56.63 | 56.21 | 56.22 | 9,878 | +0.09(+0.16%) |
Feb 16, 2012 | 55.34 | 56.18 | 55.21 | 56.12 | 7,501 | +1.13(+2.05%) |
Feb 15, 2012 | 55.99 | 55.99 | 54.97 | 55.00 | 27,556 | -0.61(-1.10%) |
Feb 14, 2012 | 55.69 | 55.69 | 55.22 | 55.61 | 107,132 | -0.30(-0.53%) |
Feb 13, 2012 | 55.84 | 55.97 | 55.52 | 55.91 | 9,472 | +0.74(+1.35%) |
Feb 10, 2012 | 55.44 | 55.46 | 55.13 | 55.17 | 10,010 | -0.86(-1.53%) |
Feb 09, 2012 | 56.33 | 56.33 | 55.68 | 56.02 | 4,499 | -0.17(-0.30%) |
Feb 08, 2012 | 56.34 | 56.48 | 55.83 | 56.19 | 18,412 | +0.11(+0.19%) |
Feb 07, 2012 | 56.29 | 56.36 | 55.91 | 56.09 | 7,149 | -0.07(-0.12%) |
Feb 06, 2012 | 56.25 | 56.37 | 56.04 | 56.15 | 60,582 | -0.31(-0.55%) |
Feb 03, 2012 | 56.32 | 56.61 | 56.32 | 56.47 | 6,205 | +1.15(+2.07%) |
Feb 02, 2012 | 55.18 | 55.43 | 55.18 | 55.32 | 100,393 | +0.36(+0.66%) |