Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 53.10 | 53.39 | 52.94 | 53.20 | 1,432,494 | -0.32(-0.60%) |
Apr 27, 2012 | 53.59 | 53.75 | 53.35 | 53.52 | 1,361,384 | -0.38(-0.70%) |
Apr 26, 2012 | 52.49 | 53.97 | 52.41 | 53.90 | 4,178,235 | +0.96(+1.82%) |
Apr 25, 2012 | 52.53 | 53.06 | 52.43 | 52.94 | 6,162,166 | +0.65(+1.24%) |
Apr 24, 2012 | 51.88 | 52.50 | 51.59 | 52.29 | 4,059,481 | +0.73(+1.42%) |
Apr 23, 2012 | 51.46 | 51.61 | 50.96 | 51.56 | 1,824,599 | -0.79(-1.50%) |
Apr 20, 2012 | 52.40 | 52.69 | 52.25 | 52.34 | 3,878,038 | +0.75(+1.46%) |
Apr 19, 2012 | 52.17 | 52.61 | 51.37 | 51.59 | 2,829,063 | -0.48(-0.92%) |
Apr 18, 2012 | 52.21 | 52.53 | 52.01 | 52.07 | 3,198,669 | -0.06(-0.11%) |
Apr 17, 2012 | 51.58 | 52.27 | 51.29 | 52.13 | 2,990,863 | +0.98(+1.91%) |
Apr 16, 2012 | 51.26 | 51.54 | 50.87 | 51.15 | 4,081,717 | -1.36(-2.58%) |
Apr 13, 2012 | 53.36 | 53.38 | 51.76 | 52.50 | 7,060,598 | -0.35(-0.65%) |
Apr 12, 2012 | 53.72 | 53.75 | 52.33 | 52.85 | 6,523,310 | -0.06(-0.11%) |
Apr 11, 2012 | 52.77 | 53.29 | 52.53 | 52.90 | 3,204,989 | +1.08(+2.09%) |
Apr 10, 2012 | 53.07 | 53.38 | 51.60 | 51.82 | 4,839,569 | -1.11(-2.09%) |
Apr 09, 2012 | 52.94 | 53.37 | 52.93 | 52.93 | 1,611,489 | -1.14(-2.11%) |
Apr 05, 2012 | 53.06 | 54.18 | 52.99 | 54.07 | 4,022,462 | -0.09(-0.16%) |
Apr 04, 2012 | 54.53 | 54.81 | 53.51 | 54.16 | 3,394,894 | -1.49(-2.68%) |
Apr 03, 2012 | 56.79 | 56.80 | 55.34 | 55.65 | 2,602,027 | -1.31(-2.30%) |
Apr 02, 2012 | 56.33 | 57.21 | 56.19 | 56.96 | 1,971,475 | +0.92(+1.65%) |
Mar 30, 2012 | 56.09 | 56.31 | 55.90 | 56.03 | 2,885,013 | -0.02(-0.04%) |
Mar 29, 2012 | 55.50 | 56.14 | 55.36 | 56.06 | 1,661,217 | -0.29(-0.51%) |
Mar 28, 2012 | 57.12 | 57.12 | 56.07 | 56.35 | 2,129,220 | -0.30(-0.52%) |
Mar 27, 2012 | 57.16 | 57.19 | 56.63 | 56.64 | 1,062,153 | -0.53(-0.93%) |
Mar 26, 2012 | 56.79 | 57.18 | 56.75 | 57.17 | 2,927,720 | +0.69(+1.22%) |
Mar 23, 2012 | 56.35 | 56.61 | 56.01 | 56.48 | 1,522,466 | -0.14(-0.24%) |
Mar 22, 2012 | 56.39 | 57.01 | 56.35 | 56.62 | 2,206,871 | -0.55(-0.97%) |
Mar 21, 2012 | 57.22 | 57.43 | 57.02 | 57.17 | 2,149,451 | -0.33(-0.57%) |
Mar 20, 2012 | 57.23 | 57.65 | 57.12 | 57.50 | 2,420,398 | -0.53(-0.91%) |
Mar 19, 2012 | 57.72 | 58.20 | 57.43 | 58.03 | 1,425,622 | +0.25(+0.43%) |
Mar 16, 2012 | 57.57 | 57.86 | 57.48 | 57.78 | 1,747,092 | +0.43(+0.76%) |
Mar 15, 2012 | 56.63 | 57.42 | 56.58 | 57.35 | 2,598,399 | +0.83(+1.46%) |
Mar 14, 2012 | 56.56 | 56.82 | 56.27 | 56.52 | 3,624,263 | -0.27(-0.48%) |
Mar 13, 2012 | 55.89 | 56.80 | 55.87 | 56.80 | 3,584,395 | +1.11(+1.99%) |
Mar 12, 2012 | 55.09 | 55.78 | 55.01 | 55.69 | 896,123 | +0.32(+0.58%) |
Mar 09, 2012 | 55.13 | 55.48 | 55.01 | 55.37 | 1,253,668 | +0.15(+0.28%) |
Mar 08, 2012 | 54.45 | 55.41 | 54.36 | 55.21 | 1,790,404 | +1.70(+3.18%) |
Mar 07, 2012 | 53.36 | 53.71 | 53.24 | 53.51 | 1,332,142 | +0.24(+0.45%) |
Mar 06, 2012 | 53.89 | 54.00 | 53.02 | 53.27 | 3,025,449 | -1.38(-2.53%) |
Mar 05, 2012 | 54.83 | 54.85 | 54.28 | 54.65 | 1,632,079 | +0.35(+0.65%) |
Mar 02, 2012 | 54.42 | 54.45 | 54.06 | 54.30 | 1,254,063 | -0.49(-0.89%) |
Mar 01, 2012 | 54.44 | 54.85 | 54.27 | 54.79 | 2,072,495 | +0.53(+0.98%) |
Feb 29, 2012 | 54.55 | 54.97 | 54.04 | 54.26 | 1,502,063 | -0.43(-0.79%) |
Feb 28, 2012 | 54.12 | 54.74 | 53.98 | 54.69 | 1,181,056 | +0.91(+1.70%) |
Feb 27, 2012 | 53.06 | 54.03 | 53.00 | 53.78 | 1,139,307 | -0.61(-1.12%) |
Feb 24, 2012 | 54.37 | 54.44 | 54.15 | 54.39 | 2,671,960 | +0.91(+1.70%) |
Feb 23, 2012 | 52.97 | 53.51 | 52.38 | 53.48 | 1,965,492 | +0.79(+1.51%) |
Feb 22, 2012 | 52.47 | 52.92 | 52.30 | 52.69 | 2,400,087 | +0.22(+0.43%) |
Feb 21, 2012 | 52.64 | 52.95 | 52.25 | 52.46 | 1,666,054 | +0.75(+1.44%) |
Feb 17, 2012 | 52.12 | 52.15 | 51.57 | 51.72 | 768,065 | -0.15(-0.29%) |
Feb 16, 2012 | 51.03 | 51.87 | 50.88 | 51.87 | 1,115,628 | +1.14(+2.25%) |
Feb 15, 2012 | 51.25 | 51.27 | 50.64 | 50.73 | 1,104,325 | -0.35(-0.68%) |
Feb 14, 2012 | 51.10 | 51.23 | 50.82 | 51.07 | 1,602,843 | +0.25(+0.49%) |
Feb 13, 2012 | 50.77 | 50.87 | 50.62 | 50.83 | 1,552,368 | +0.35(+0.68%) |
Feb 10, 2012 | 50.38 | 50.73 | 50.25 | 50.48 | 1,605,408 | -0.76(-1.49%) |
Feb 09, 2012 | 50.88 | 51.57 | 50.76 | 51.24 | 3,662,299 | +0.26(+0.50%) |
Feb 08, 2012 | 50.62 | 51.04 | 50.54 | 50.99 | 1,126,869 | -0.06(-0.11%) |
Feb 07, 2012 | 50.95 | 51.15 | 50.46 | 51.04 | 1,209,044 | +0.49(+0.97%) |
Feb 06, 2012 | 50.50 | 50.68 | 50.30 | 50.55 | 837,620 | -0.14(-0.28%) |
Feb 03, 2012 | 50.58 | 50.79 | 50.30 | 50.70 | 2,257,621 | +1.00(+2.02%) |
Feb 02, 2012 | 49.81 | 50.18 | 49.59 | 49.69 | 1,611,454 | +0.38(+0.76%) |