Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 57.16 | 57.30 | 57.10 | 57.27 | 4,425,546 | +0.17(+0.30%) |
Apr 27, 2012 | 57.23 | 57.23 | 57.01 | 57.10 | 2,346,856 | -0.09(-0.15%) |
Apr 26, 2012 | 57.09 | 57.26 | 57.07 | 57.19 | 2,420,655 | +0.06(+0.10%) |
Apr 25, 2012 | 56.93 | 57.13 | 56.84 | 57.13 | 1,877,908 | +0.43(+0.76%) |
Apr 24, 2012 | 56.67 | 56.74 | 56.61 | 56.70 | 1,886,171 | +0.10(+0.18%) |
Apr 23, 2012 | 56.48 | 56.70 | 56.39 | 56.60 | 2,510,765 | -0.04(-0.08%) |
Apr 20, 2012 | 56.71 | 56.75 | 56.56 | 56.64 | 3,228,806 | +0.12(+0.20%) |
Apr 19, 2012 | 56.70 | 56.74 | 56.51 | 56.52 | 1,935,998 | -0.16(-0.28%) |
Apr 18, 2012 | 56.61 | 56.77 | 56.61 | 56.68 | 3,776,133 | -0.01(-0.01%) |
Apr 17, 2012 | 56.54 | 56.77 | 56.45 | 56.69 | 2,635,842 | +0.28(+0.50%) |
Apr 16, 2012 | 56.44 | 56.54 | 56.18 | 56.41 | 2,970,732 | +0.09(+0.15%) |
Apr 13, 2012 | 56.49 | 56.54 | 56.27 | 56.32 | 2,930,125 | -0.19(-0.33%) |
Apr 12, 2012 | 56.21 | 56.54 | 56.16 | 56.51 | 2,761,690 | +0.40(+0.72%) |
Apr 11, 2012 | 56.05 | 56.21 | 55.87 | 56.10 | 4,098,902 | +0.33(+0.59%) |
Apr 10, 2012 | 55.98 | 56.15 | 55.70 | 55.77 | 5,544,953 | -0.20(-0.36%) |
Apr 09, 2012 | 56.12 | 56.15 | 55.93 | 55.98 | 6,938,853 | -0.20(-0.36%) |
Apr 05, 2012 | 56.42 | 56.45 | 56.18 | 56.18 | 3,396,635 | -0.27(-0.49%) |
Apr 04, 2012 | 56.45 | 56.55 | 56.34 | 56.45 | 3,548,103 | -0.07(-0.13%) |
Apr 03, 2012 | 56.60 | 56.72 | 56.49 | 56.52 | 3,333,756 | -0.01(-0.03%) |
Apr 02, 2012 | 56.61 | 56.75 | 56.52 | 56.54 | 6,618,076 | +0.13(+0.23%) |
Mar 30, 2012 | 56.72 | 56.73 | 56.41 | 56.41 | 4,880,678 | -0.19(-0.33%) |
Mar 29, 2012 | 56.48 | 56.76 | 56.48 | 56.59 | 2,571,362 | +0.00(+0.00%) |
Mar 28, 2012 | 56.91 | 56.91 | 56.56 | 56.59 | 2,511,756 | -0.33(-0.58%) |
Mar 27, 2012 | 56.86 | 57.04 | 56.83 | 56.92 | 4,016,408 | +0.06(+0.10%) |
Mar 26, 2012 | 56.62 | 56.86 | 56.62 | 56.86 | 2,868,833 | +0.40(+0.71%) |
Mar 23, 2012 | 56.66 | 56.68 | 56.46 | 56.46 | 4,695,311 | -0.19(-0.33%) |
Mar 22, 2012 | 56.59 | 56.76 | 56.58 | 56.65 | 2,998,545 | -0.03(-0.05%) |
Mar 21, 2012 | 56.82 | 56.82 | 56.58 | 56.68 | 2,099,104 | -0.09(-0.15%) |
Mar 20, 2012 | 56.71 | 56.85 | 56.66 | 56.76 | 3,390,902 | -0.09(-0.15%) |
Mar 19, 2012 | 56.66 | 56.89 | 56.59 | 56.85 | 2,297,718 | +0.16(+0.28%) |
Mar 16, 2012 | 56.76 | 56.83 | 56.48 | 56.69 | 3,123,587 | -0.07(-0.13%) |
Mar 15, 2012 | 56.91 | 56.92 | 56.68 | 56.76 | 2,114,571 | -0.17(-0.30%) |
Mar 14, 2012 | 57.09 | 57.06 | 56.71 | 56.94 | 3,875,338 | -0.16(-0.28%) |
Mar 13, 2012 | 56.82 | 57.11 | 56.72 | 57.09 | 3,401,863 | +0.46(+0.81%) |
Mar 12, 2012 | 56.75 | 56.75 | 56.58 | 56.63 | 2,804,049 | -0.09(-0.15%) |
Mar 09, 2012 | 56.81 | 56.85 | 56.68 | 56.72 | 2,881,069 | +0.00(+0.00%) |
Mar 08, 2012 | 56.51 | 56.73 | 56.42 | 56.72 | 3,426,225 | +0.46(+0.81%) |
Mar 07, 2012 | 56.28 | 56.41 | 56.19 | 56.26 | 6,912,310 | +0.10(+0.18%) |
Mar 06, 2012 | 56.59 | 56.61 | 56.15 | 56.16 | 6,039,624 | -0.66(-1.16%) |
Mar 05, 2012 | 56.99 | 57.06 | 56.66 | 56.82 | 2,559,879 | -0.14(-0.25%) |
Mar 02, 2012 | 57.15 | 57.19 | 56.96 | 56.96 | 1,822,415 | -0.17(-0.30%) |
Mar 01, 2012 | 57.11 | 57.24 | 57.11 | 57.14 | 2,450,974 | +0.04(+0.06%) |
Feb 29, 2012 | 57.10 | 57.20 | 56.97 | 57.10 | 4,184,966 | +0.01(+0.02%) |
Feb 28, 2012 | 56.97 | 57.14 | 56.97 | 57.08 | 1,746,065 | +0.20(+0.35%) |
Feb 27, 2012 | 56.90 | 57.03 | 56.84 | 56.89 | 2,103,187 | -0.03(-0.05%) |
Feb 24, 2012 | 56.87 | 57.01 | 55.60 | 56.91 | 2,043,795 | +0.06(+0.10%) |
Feb 23, 2012 | 56.63 | 56.96 | 56.54 | 56.86 | 3,463,699 | +0.34(+0.60%) |
Feb 22, 2012 | 56.42 | 56.60 | 56.40 | 56.51 | 2,796,228 | +0.14(+0.25%) |
Feb 21, 2012 | 56.33 | 56.50 | 56.19 | 56.37 | 2,831,039 | +0.19(+0.33%) |
Feb 17, 2012 | 56.32 | 56.32 | 56.06 | 56.19 | 2,467,865 | +0.06(+0.10%) |
Feb 16, 2012 | 56.02 | 56.20 | 55.82 | 56.13 | 3,930,584 | +0.21(+0.38%) |
Feb 15, 2012 | 56.17 | 56.27 | 55.90 | 55.92 | 2,771,745 | -0.24(-0.43%) |
Feb 14, 2012 | 56.26 | 56.27 | 56.16 | 56.16 | 4,230,168 | -0.06(-0.10%) |
Feb 13, 2012 | 56.40 | 56.42 | 56.19 | 56.22 | 3,459,727 | +0.00(+0.00%) |
Feb 10, 2012 | 56.23 | 56.33 | 56.17 | 56.22 | 4,615,880 | -0.30(-0.53%) |
Feb 09, 2012 | 56.46 | 56.56 | 56.33 | 56.51 | 11,319,237 | +0.11(+0.20%) |
Feb 08, 2012 | 56.46 | 56.53 | 56.30 | 56.40 | 3,608,525 | +0.04(+0.08%) |
Feb 07, 2012 | 56.33 | 56.49 | 56.19 | 56.36 | 5,273,598 | +0.10(+0.18%) |
Feb 06, 2012 | 56.24 | 56.26 | 56.09 | 56.26 | 2,465,795 | +0.01(+0.03%) |
Feb 03, 2012 | 56.36 | 56.39 | 56.14 | 56.24 | 2,870,458 | +0.14(+0.25%) |
Feb 02, 2012 | 56.16 | 56.16 | 55.99 | 56.10 | 3,178,415 | -0.01(-0.03%) |