Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 53.10 | 53.13 | 53.07 | 53.13 | 151,691 | -0.02(-0.03%) |
Apr 27, 2012 | 53.05 | 53.14 | 53.05 | 53.14 | 12,332 | +0.03(+0.06%) |
Apr 26, 2012 | 53.12 | 53.13 | 53.08 | 53.11 | 13,233 | +0.11(+0.21%) |
Apr 25, 2012 | 52.95 | 53.01 | 52.92 | 53.00 | 6,600 | -0.03(-0.06%) |
Apr 24, 2012 | 53.08 | 53.08 | 53.01 | 53.03 | 9,890 | -0.06(-0.12%) |
Apr 23, 2012 | 53.17 | 53.17 | 53.08 | 53.09 | 20,428 | +0.06(+0.11%) |
Apr 20, 2012 | 53.01 | 53.04 | 52.96 | 53.04 | 10,075 | -0.02(-0.05%) |
Apr 19, 2012 | 53.03 | 53.06 | 53.02 | 53.06 | 8,551 | +0.05(+0.09%) |
Apr 18, 2012 | 52.98 | 53.03 | 52.98 | 53.01 | 8,494 | +0.07(+0.14%) |
Apr 17, 2012 | 52.96 | 52.98 | 52.93 | 52.94 | 6,295 | -0.07(-0.14%) |
Apr 16, 2012 | 53.00 | 53.08 | 53.00 | 53.01 | 22,673 | +0.06(+0.12%) |
Apr 13, 2012 | 52.88 | 52.98 | 52.88 | 52.95 | 8,132 | +0.15(+0.28%) |
Apr 12, 2012 | 52.87 | 52.87 | 52.80 | 52.80 | 4,859 | -0.10(-0.18%) |
Apr 11, 2012 | 52.92 | 52.92 | 52.84 | 52.90 | 4,101 | -0.07(-0.14%) |
Apr 10, 2012 | 52.90 | 53.00 | 52.84 | 52.97 | 9,964 | +0.15(+0.29%) |
Apr 09, 2012 | 52.92 | 52.92 | 52.82 | 52.82 | 5,778 | +0.27(+0.52%) |
Apr 05, 2012 | 52.54 | 52.56 | 52.45 | 52.54 | 8,858 | +0.12(+0.23%) |
Apr 04, 2012 | 52.29 | 52.45 | 52.29 | 52.42 | 27,615 | +0.22(+0.42%) |
Apr 03, 2012 | 52.51 | 52.57 | 52.20 | 52.20 | 4,981 | -0.30(-0.57%) |
Apr 02, 2012 | 52.37 | 52.53 | 52.37 | 52.50 | 17,460 | +0.19(+0.37%) |
Mar 30, 2012 | 52.53 | 52.55 | 52.31 | 52.31 | 11,615 | -0.27(-0.52%) |
Mar 29, 2012 | 52.58 | 52.58 | 52.51 | 52.58 | 12,952 | +0.13(+0.25%) |
Mar 28, 2012 | 52.44 | 52.53 | 52.44 | 52.45 | 126,558 | -0.03(-0.06%) |
Mar 27, 2012 | 52.32 | 52.50 | 52.32 | 52.49 | 17,884 | +0.19(+0.36%) |
Mar 26, 2012 | 52.25 | 52.31 | 52.19 | 52.30 | 29,325 | +0.01(+0.02%) |
Mar 23, 2012 | 52.33 | 52.35 | 52.27 | 52.29 | 7,115 | +0.10(+0.19%) |
Mar 22, 2012 | 52.25 | 52.25 | 52.18 | 52.19 | 5,762 | +0.03(+0.05%) |
Mar 21, 2012 | 52.10 | 52.16 | 52.04 | 52.16 | 14,051 | +0.19(+0.37%) |
Mar 20, 2012 | 51.98 | 52.04 | 51.91 | 51.97 | 13,169 | +0.00(+0.01%) |
Mar 19, 2012 | 52.20 | 52.20 | 51.93 | 51.96 | 42,641 | -0.17(-0.32%) |
Mar 16, 2012 | 52.11 | 52.16 | 52.06 | 52.13 | 17,434 | -0.09(-0.17%) |
Mar 15, 2012 | 52.13 | 52.29 | 52.13 | 52.22 | 21,794 | +0.06(+0.11%) |
Mar 14, 2012 | 52.45 | 52.45 | 52.15 | 52.16 | 29,020 | -0.42(-0.80%) |
Mar 13, 2012 | 52.75 | 52.75 | 52.58 | 52.58 | 29,600 | -0.24(-0.46%) |
Mar 12, 2012 | 52.90 | 52.90 | 52.83 | 52.83 | 68,385 | +0.02(+0.03%) |
Mar 09, 2012 | 52.83 | 52.83 | 52.75 | 52.81 | 19,136 | -0.03(-0.06%) |
Mar 08, 2012 | 52.87 | 52.90 | 52.81 | 52.84 | 21,895 | -0.12(-0.22%) |
Mar 07, 2012 | 53.04 | 53.04 | 52.94 | 52.96 | 16,037 | -0.06(-0.12%) |
Mar 06, 2012 | 53.03 | 53.04 | 52.98 | 53.02 | 15,026 | +0.11(+0.21%) |
Mar 05, 2012 | 52.96 | 52.98 | 52.85 | 52.91 | 10,094 | -0.02(-0.03%) |
Mar 02, 2012 | 52.88 | 52.98 | 52.88 | 52.92 | 5,489 | +0.11(+0.22%) |
Mar 01, 2012 | 52.68 | 52.88 | 52.68 | 52.81 | 21,283 | -0.10(-0.18%) |
Feb 29, 2012 | 53.04 | 53.04 | 52.89 | 52.91 | 18,167 | -0.21(-0.40%) |
Feb 28, 2012 | 53.12 | 53.20 | 53.07 | 53.12 | 27,802 | +0.04(+0.08%) |
Feb 27, 2012 | 53.02 | 53.21 | 53.02 | 53.08 | 31,102 | +0.09(+0.17%) |
Feb 24, 2012 | 52.96 | 53.03 | 52.94 | 52.99 | 21,408 | -0.06(-0.11%) |
Feb 23, 2012 | 52.99 | 53.04 | 52.84 | 53.04 | 20,875 | +0.06(+0.11%) |
Feb 22, 2012 | 52.86 | 53.00 | 52.82 | 52.98 | 14,175 | +0.19(+0.36%) |
Feb 21, 2012 | 52.75 | 52.87 | 52.75 | 52.79 | 31,281 | -0.14(-0.27%) |
Feb 17, 2012 | 52.90 | 52.94 | 52.83 | 52.94 | 15,879 | -0.06(-0.11%) |
Feb 16, 2012 | 53.06 | 53.06 | 52.90 | 53.00 | 19,020 | -0.09(-0.17%) |
Feb 15, 2012 | 53.06 | 53.11 | 53.05 | 53.09 | 23,968 | +0.03(+0.06%) |
Feb 14, 2012 | 53.04 | 53.09 | 53.03 | 53.05 | 10,733 | +0.04(+0.08%) |
Feb 13, 2012 | 53.09 | 53.12 | 53.01 | 53.01 | 16,049 | -0.06(-0.10%) |
Feb 10, 2012 | 53.01 | 53.12 | 53.01 | 53.06 | 13,300 | +0.11(+0.20%) |
Feb 09, 2012 | 53.00 | 53.00 | 52.92 | 52.96 | 21,089 | -0.06(-0.12%) |
Feb 08, 2012 | 53.04 | 53.04 | 52.98 | 53.02 | 9,566 | -0.01(-0.03%) |
Feb 07, 2012 | 53.12 | 53.12 | 53.02 | 53.03 | 8,087 | -0.21(-0.40%) |
Feb 06, 2012 | 53.24 | 53.26 | 53.09 | 53.25 | 19,454 | +0.26(+0.49%) |
Feb 03, 2012 | 53.17 | 53.17 | 52.99 | 52.99 | 45,822 | -0.31(-0.58%) |
Feb 02, 2012 | 53.36 | 53.38 | 53.23 | 53.30 | 13,319 | -0.04(-0.08%) |