Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 57.16 | 57.30 | 57.10 | 57.27 | 4,425,722 | +0.17(+0.30%) |
Apr 27, 2012 | 57.23 | 57.23 | 57.01 | 57.10 | 2,346,950 | -0.09(-0.15%) |
Apr 26, 2012 | 57.08 | 57.26 | 57.07 | 57.18 | 2,420,751 | +0.06(+0.10%) |
Apr 25, 2012 | 56.92 | 57.13 | 56.84 | 57.13 | 1,877,983 | +0.43(+0.76%) |
Apr 24, 2012 | 56.66 | 56.74 | 56.60 | 56.69 | 1,886,246 | +0.10(+0.18%) |
Apr 23, 2012 | 56.48 | 56.69 | 56.39 | 56.59 | 2,510,865 | -0.04(-0.08%) |
Apr 20, 2012 | 56.71 | 56.75 | 56.56 | 56.64 | 3,228,934 | +0.12(+0.20%) |
Apr 19, 2012 | 56.69 | 56.74 | 56.51 | 56.52 | 1,936,075 | -0.16(-0.28%) |
Apr 18, 2012 | 56.61 | 56.77 | 56.61 | 56.68 | 3,776,283 | -0.01(-0.01%) |
Apr 17, 2012 | 56.54 | 56.77 | 56.45 | 56.69 | 2,635,946 | +0.28(+0.50%) |
Apr 16, 2012 | 56.43 | 56.54 | 56.17 | 56.41 | 2,970,851 | +0.09(+0.15%) |
Apr 13, 2012 | 56.49 | 56.54 | 56.26 | 56.32 | 2,930,241 | -0.19(-0.33%) |
Apr 12, 2012 | 56.20 | 56.54 | 56.16 | 56.51 | 2,761,800 | +0.40(+0.72%) |
Apr 11, 2012 | 56.05 | 56.20 | 55.87 | 56.10 | 4,099,065 | +0.33(+0.59%) |
Apr 10, 2012 | 55.97 | 56.15 | 55.70 | 55.77 | 5,545,174 | -0.20(-0.36%) |
Apr 09, 2012 | 56.12 | 56.15 | 55.93 | 55.97 | 6,939,129 | -0.20(-0.36%) |
Apr 05, 2012 | 56.42 | 56.45 | 56.17 | 56.17 | 3,396,770 | -0.27(-0.49%) |
Apr 04, 2012 | 56.45 | 56.55 | 56.33 | 56.45 | 3,548,244 | -0.07(-0.13%) |
Apr 03, 2012 | 56.59 | 56.72 | 56.49 | 56.52 | 3,333,889 | -0.01(-0.03%) |
Apr 02, 2012 | 56.61 | 56.75 | 56.52 | 56.54 | 6,618,339 | +0.13(+0.23%) |
Mar 30, 2012 | 56.72 | 56.73 | 56.40 | 56.40 | 4,880,873 | -0.19(-0.33%) |
Mar 29, 2012 | 56.47 | 56.76 | 56.47 | 56.59 | 2,571,464 | +0.00(+0.00%) |
Mar 28, 2012 | 56.90 | 56.90 | 56.56 | 56.59 | 2,511,857 | -0.33(-0.58%) |
Mar 27, 2012 | 56.86 | 57.03 | 56.83 | 56.92 | 4,016,569 | +0.06(+0.10%) |
Mar 26, 2012 | 56.62 | 56.86 | 56.62 | 56.86 | 2,868,948 | +0.40(+0.71%) |
Mar 23, 2012 | 56.66 | 56.67 | 56.46 | 56.46 | 4,695,499 | -0.19(-0.33%) |
Mar 22, 2012 | 56.59 | 56.76 | 56.57 | 56.65 | 2,998,665 | -0.03(-0.05%) |
Mar 21, 2012 | 56.82 | 56.82 | 56.57 | 56.67 | 2,099,188 | -0.09(-0.15%) |
Mar 20, 2012 | 56.70 | 56.85 | 56.66 | 56.76 | 3,391,038 | -0.09(-0.15%) |
Mar 19, 2012 | 56.66 | 56.89 | 56.59 | 56.85 | 2,297,810 | +0.16(+0.28%) |
Mar 16, 2012 | 56.76 | 56.83 | 56.47 | 56.69 | 3,123,713 | -0.07(-0.13%) |
Mar 15, 2012 | 56.90 | 56.92 | 56.67 | 56.76 | 2,114,655 | -0.17(-0.30%) |
Mar 14, 2012 | 57.09 | 57.06 | 56.70 | 56.93 | 3,875,493 | -0.16(-0.28%) |
Mar 13, 2012 | 56.82 | 57.10 | 56.72 | 57.09 | 3,401,999 | +0.46(+0.81%) |
Mar 12, 2012 | 56.75 | 56.75 | 56.57 | 56.63 | 2,804,161 | -0.09(-0.15%) |
Mar 09, 2012 | 56.80 | 56.85 | 56.67 | 56.72 | 2,881,185 | +0.00(+0.00%) |
Mar 08, 2012 | 56.50 | 56.73 | 56.42 | 56.72 | 3,426,362 | +0.46(+0.81%) |
Mar 07, 2012 | 56.27 | 56.40 | 56.19 | 56.26 | 6,912,586 | +0.10(+0.18%) |
Mar 06, 2012 | 56.59 | 56.60 | 56.15 | 56.16 | 6,039,866 | -0.66(-1.16%) |
Mar 05, 2012 | 56.99 | 57.06 | 56.66 | 56.82 | 2,559,981 | -0.14(-0.25%) |
Mar 02, 2012 | 57.15 | 57.18 | 56.96 | 56.96 | 1,822,488 | -0.17(-0.30%) |
Mar 01, 2012 | 57.10 | 57.23 | 57.10 | 57.13 | 2,451,072 | +0.04(+0.06%) |
Feb 29, 2012 | 57.10 | 57.20 | 56.97 | 57.10 | 4,185,132 | +0.01(+0.03%) |
Feb 28, 2012 | 56.97 | 57.14 | 56.97 | 57.08 | 1,746,134 | +0.20(+0.35%) |
Feb 27, 2012 | 56.90 | 57.03 | 56.84 | 56.88 | 2,103,270 | -0.03(-0.05%) |
Feb 24, 2012 | 56.87 | 57.01 | 55.60 | 56.91 | 2,043,876 | +0.06(+0.10%) |
Feb 23, 2012 | 56.63 | 56.95 | 56.54 | 56.85 | 3,463,837 | +0.34(+0.60%) |
Feb 22, 2012 | 56.41 | 56.60 | 56.40 | 56.51 | 2,796,339 | +0.14(+0.25%) |
Feb 21, 2012 | 56.33 | 56.50 | 56.19 | 56.37 | 2,831,152 | +0.19(+0.33%) |
Feb 17, 2012 | 56.31 | 56.31 | 56.06 | 56.19 | 2,467,963 | +0.06(+0.10%) |
Feb 16, 2012 | 56.01 | 56.20 | 55.81 | 56.13 | 3,930,740 | +0.21(+0.38%) |
Feb 15, 2012 | 56.17 | 56.27 | 55.90 | 55.91 | 2,771,855 | -0.24(-0.43%) |
Feb 14, 2012 | 56.26 | 56.27 | 56.16 | 56.16 | 4,230,336 | -0.06(-0.10%) |
Feb 13, 2012 | 56.40 | 56.41 | 56.19 | 56.21 | 3,459,865 | +0.00(+0.00%) |
Feb 10, 2012 | 56.23 | 56.33 | 56.17 | 56.21 | 4,616,063 | -0.30(-0.53%) |
Feb 09, 2012 | 56.46 | 56.56 | 56.33 | 56.51 | 11,319,686 | +0.11(+0.20%) |
Feb 08, 2012 | 56.46 | 56.53 | 56.30 | 56.40 | 3,608,668 | +0.04(+0.08%) |
Feb 07, 2012 | 56.33 | 56.48 | 56.19 | 56.36 | 5,273,807 | +0.10(+0.18%) |
Feb 06, 2012 | 56.24 | 56.26 | 56.09 | 56.26 | 2,465,893 | +0.01(+0.03%) |
Feb 03, 2012 | 56.36 | 56.38 | 56.14 | 56.24 | 2,870,572 | +0.14(+0.25%) |
Feb 02, 2012 | 56.16 | 56.16 | 55.99 | 56.10 | 3,178,542 | -0.01(-0.03%) |