Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 52.88 | 53.39 | 52.82 | 53.11 | 19,077,470 | +0.16(+0.30%) |
Apr 27, 2012 | 53.21 | 53.33 | 52.88 | 52.95 | 17,059,666 | +0.01(+0.01%) |
Apr 26, 2012 | 52.46 | 53.03 | 52.38 | 52.95 | 28,063,470 | -0.48(-0.90%) |
Apr 25, 2012 | 53.30 | 53.63 | 52.73 | 53.43 | 30,036,756 | +0.33(+0.63%) |
Apr 24, 2012 | 52.68 | 53.14 | 52.68 | 53.09 | 18,910,438 | +0.38(+0.72%) |
Apr 23, 2012 | 52.00 | 52.86 | 51.91 | 52.71 | 24,705,032 | +0.24(+0.46%) |
Apr 20, 2012 | 52.63 | 52.85 | 52.31 | 52.47 | 27,988,460 | +0.01(+0.02%) |
Apr 19, 2012 | 52.60 | 52.85 | 52.27 | 52.46 | 25,970,184 | -0.29(-0.55%) |
Apr 18, 2012 | 52.32 | 52.93 | 52.30 | 52.75 | 21,128,698 | +0.18(+0.35%) |
Apr 17, 2012 | 52.07 | 52.66 | 52.02 | 52.56 | 23,096,730 | +0.89(+1.71%) |
Apr 16, 2012 | 51.20 | 51.91 | 51.14 | 51.68 | 28,490,998 | +0.65(+1.28%) |
Apr 13, 2012 | 51.04 | 51.48 | 50.97 | 51.03 | 22,529,072 | -0.40(-0.78%) |
Apr 12, 2012 | 50.84 | 51.51 | 50.66 | 51.43 | 24,817,168 | +0.55(+1.09%) |
Apr 11, 2012 | 51.12 | 51.27 | 50.53 | 50.87 | 25,776,434 | +0.33(+0.64%) |
Apr 10, 2012 | 51.52 | 51.52 | 50.37 | 50.55 | 32,502,514 | -1.05(-2.04%) |
Apr 09, 2012 | 51.66 | 51.89 | 51.48 | 51.60 | 17,925,810 | -0.58(-1.11%) |
Apr 05, 2012 | 52.02 | 52.52 | 51.89 | 52.18 | 19,430,420 | -0.10(-0.19%) |
Apr 04, 2012 | 52.47 | 52.51 | 51.97 | 52.27 | 27,819,186 | -0.52(-0.99%) |
Apr 03, 2012 | 53.36 | 53.38 | 52.29 | 52.80 | 28,798,016 | -0.76(-1.42%) |
Apr 02, 2012 | 53.27 | 53.93 | 53.09 | 53.56 | 22,520,416 | +0.21(+0.39%) |
Mar 30, 2012 | 53.20 | 53.37 | 52.96 | 53.35 | 21,085,786 | +0.40(+0.76%) |
Mar 29, 2012 | 52.48 | 52.98 | 52.23 | 52.95 | 21,457,512 | +0.14(+0.26%) |
Mar 28, 2012 | 53.12 | 53.20 | 52.37 | 52.82 | 26,262,656 | -0.47(-0.88%) |
Mar 27, 2012 | 53.60 | 53.67 | 53.23 | 53.28 | 20,335,354 | -0.25(-0.47%) |
Mar 26, 2012 | 53.01 | 53.67 | 52.95 | 53.54 | 28,183,284 | +0.91(+1.73%) |
Mar 23, 2012 | 52.51 | 52.89 | 52.30 | 52.63 | 20,415,076 | +0.14(+0.26%) |
Mar 22, 2012 | 52.58 | 52.87 | 52.35 | 52.49 | 22,570,888 | -0.42(-0.79%) |
Mar 21, 2012 | 53.27 | 53.27 | 52.76 | 52.91 | 23,104,112 | -0.36(-0.68%) |
Mar 20, 2012 | 53.19 | 53.58 | 53.10 | 53.27 | 22,130,966 | -0.24(-0.45%) |
Mar 19, 2012 | 52.95 | 53.63 | 52.92 | 53.51 | 17,508,738 | +0.34(+0.64%) |
Mar 16, 2012 | 53.03 | 53.45 | 52.85 | 53.17 | 50,382,776 | +0.22(+0.41%) |
Mar 15, 2012 | 52.83 | 53.03 | 52.44 | 52.96 | 23,610,066 | +0.04(+0.08%) |
Mar 14, 2012 | 53.27 | 53.41 | 52.74 | 52.91 | 26,314,662 | -0.52(-0.97%) |
Mar 13, 2012 | 52.83 | 53.47 | 52.66 | 53.43 | 27,397,274 | +0.81(+1.53%) |
Mar 12, 2012 | 51.98 | 52.75 | 51.75 | 52.63 | 30,909,880 | +0.77(+1.48%) |
Mar 09, 2012 | 52.32 | 52.37 | 51.70 | 51.86 | 27,704,800 | -0.33(-0.62%) |
Mar 08, 2012 | 52.29 | 52.58 | 52.06 | 52.18 | 30,939,114 | -0.62(-1.17%) |
Mar 07, 2012 | 52.91 | 52.98 | 52.40 | 52.80 | 24,005,362 | -0.02(-0.04%) |
Mar 06, 2012 | 53.05 | 53.20 | 52.55 | 52.82 | 26,835,600 | -0.71(-1.32%) |
Mar 05, 2012 | 53.01 | 53.57 | 52.85 | 53.52 | 20,813,178 | +0.42(+0.79%) |
Mar 02, 2012 | 53.31 | 53.36 | 52.81 | 53.11 | 18,445,892 | -0.31(-0.58%) |
Mar 01, 2012 | 53.19 | 53.63 | 53.15 | 53.41 | 20,545,718 | +0.20(+0.38%) |
Feb 29, 2012 | 53.79 | 53.82 | 53.03 | 53.21 | 29,738,688 | -0.39(-0.73%) |
Feb 28, 2012 | 53.66 | 53.79 | 53.24 | 53.60 | 23,274,812 | -0.06(-0.10%) |
Feb 27, 2012 | 53.61 | 54.03 | 53.38 | 53.66 | 21,653,304 | -0.07(-0.13%) |
Feb 24, 2012 | 53.74 | 53.81 | 53.52 | 53.73 | 17,510,416 | +0.20(+0.37%) |
Feb 23, 2012 | 53.26 | 53.62 | 53.19 | 53.53 | 20,165,290 | +0.06(+0.12%) |
Feb 22, 2012 | 53.42 | 53.67 | 53.30 | 53.47 | 19,480,294 | +0.22(+0.40%) |
Feb 21, 2012 | 52.93 | 53.38 | 52.93 | 53.25 | 25,163,486 | +0.58(+1.11%) |
Feb 17, 2012 | 52.95 | 52.98 | 52.24 | 52.67 | 26,993,676 | +0.13(+0.25%) |
Feb 16, 2012 | 51.95 | 52.67 | 51.72 | 52.54 | 24,013,110 | +0.79(+1.53%) |
Feb 15, 2012 | 52.20 | 52.24 | 51.62 | 51.75 | 22,614,550 | -0.34(-0.65%) |
Feb 14, 2012 | 51.93 | 52.11 | 51.58 | 52.08 | 21,070,910 | +0.15(+0.30%) |
Feb 13, 2012 | 51.88 | 52.04 | 51.60 | 51.93 | 18,651,190 | +0.38(+0.74%) |
Feb 10, 2012 | 51.68 | 51.73 | 51.27 | 51.55 | 24,926,894 | -0.66(-1.27%) |
Feb 09, 2012 | 52.49 | 52.71 | 52.08 | 52.21 | 27,755,136 | -0.27(-0.52%) |
Feb 08, 2012 | 52.80 | 53.04 | 52.12 | 52.48 | 23,998,560 | -0.34(-0.64%) |
Feb 07, 2012 | 52.14 | 52.88 | 51.97 | 52.82 | 25,854,114 | +0.36(+0.69%) |
Feb 06, 2012 | 51.92 | 52.52 | 51.69 | 52.46 | 24,519,374 | +0.51(+0.98%) |
Feb 03, 2012 | 51.54 | 52.00 | 51.42 | 51.95 | 26,390,162 | +0.85(+1.66%) |
Feb 02, 2012 | 51.56 | 51.60 | 50.90 | 51.10 | 29,455,092 | -0.27(-0.52%) |