Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 58.14 | 58.23 | 57.86 | 57.98 | 1,373,126 | -0.30(-0.51%) |
Apr 27, 2012 | 58.27 | 58.43 | 57.96 | 58.28 | 1,436,457 | +0.14(+0.24%) |
Apr 26, 2012 | 57.64 | 58.22 | 57.58 | 58.14 | 1,274,488 | +0.42(+0.73%) |
Apr 25, 2012 | 57.45 | 57.74 | 57.42 | 57.72 | 1,902,160 | +0.84(+1.48%) |
Apr 24, 2012 | 56.79 | 57.05 | 56.67 | 56.88 | 3,423,413 | +0.19(+0.33%) |
Apr 23, 2012 | 56.63 | 56.73 | 56.30 | 56.70 | 2,664,418 | -0.49(-0.86%) |
Apr 20, 2012 | 57.39 | 57.57 | 57.18 | 57.19 | 1,514,765 | +0.09(+0.16%) |
Apr 19, 2012 | 57.40 | 57.72 | 56.83 | 57.10 | 2,932,628 | -0.33(-0.58%) |
Apr 18, 2012 | 57.44 | 57.62 | 57.32 | 57.43 | 2,319,906 | -0.20(-0.35%) |
Apr 17, 2012 | 57.16 | 57.79 | 57.11 | 57.64 | 1,594,716 | +0.86(+1.52%) |
Apr 16, 2012 | 57.13 | 57.21 | 56.56 | 56.77 | 1,781,835 | -0.06(-0.10%) |
Apr 13, 2012 | 57.38 | 57.38 | 56.80 | 56.83 | 1,941,848 | -0.70(-1.22%) |
Apr 12, 2012 | 56.79 | 57.56 | 56.75 | 57.53 | 1,768,988 | +0.86(+1.51%) |
Apr 11, 2012 | 56.83 | 56.93 | 56.61 | 56.67 | 2,625,721 | +0.47(+0.83%) |
Apr 10, 2012 | 57.16 | 57.31 | 56.18 | 56.21 | 6,681,780 | -1.07(-1.87%) |
Apr 09, 2012 | 57.18 | 57.50 | 57.09 | 57.28 | 2,149,210 | -0.68(-1.17%) |
Apr 05, 2012 | 57.84 | 58.12 | 57.74 | 57.96 | 1,484,124 | -0.04(-0.07%) |
Apr 04, 2012 | 58.21 | 58.22 | 57.78 | 58.00 | 2,974,293 | -0.65(-1.12%) |
Apr 03, 2012 | 58.78 | 58.90 | 58.31 | 58.65 | 2,304,717 | -0.19(-0.33%) |
Apr 02, 2012 | 58.35 | 59.00 | 58.22 | 58.85 | 2,960,791 | +0.49(+0.84%) |
Mar 30, 2012 | 58.52 | 58.53 | 58.11 | 58.35 | 1,540,842 | +0.15(+0.26%) |
Mar 29, 2012 | 57.98 | 58.28 | 57.70 | 58.20 | 1,940,768 | -0.10(-0.18%) |
Mar 28, 2012 | 58.55 | 58.68 | 57.93 | 58.31 | 3,546,812 | -0.29(-0.50%) |
Mar 27, 2012 | 58.83 | 58.90 | 58.58 | 58.60 | 2,969,530 | -0.19(-0.33%) |
Mar 26, 2012 | 58.42 | 58.79 | 58.42 | 58.79 | 1,882,538 | +0.81(+1.39%) |
Mar 23, 2012 | 57.77 | 58.04 | 57.45 | 57.98 | 1,567,683 | +0.23(+0.40%) |
Mar 22, 2012 | 57.78 | 57.91 | 57.55 | 57.75 | 2,267,930 | -0.47(-0.80%) |
Mar 21, 2012 | 58.31 | 58.39 | 58.07 | 58.22 | 2,528,675 | -0.06(-0.11%) |
Mar 20, 2012 | 58.17 | 58.36 | 57.96 | 58.28 | 1,924,186 | -0.20(-0.34%) |
Mar 19, 2012 | 58.23 | 58.69 | 58.16 | 58.48 | 2,442,026 | +0.22(+0.37%) |
Mar 16, 2012 | 58.30 | 58.33 | 58.14 | 58.27 | 1,465,097 | +0.09(+0.15%) |
Mar 15, 2012 | 57.93 | 58.21 | 57.76 | 58.18 | 2,131,314 | +0.34(+0.58%) |
Mar 14, 2012 | 57.96 | 58.10 | 57.66 | 57.84 | 2,355,013 | -0.12(-0.21%) |
Mar 13, 2012 | 57.24 | 57.96 | 57.13 | 57.96 | 1,891,419 | +1.05(+1.85%) |
Mar 12, 2012 | 56.98 | 57.04 | 56.73 | 56.91 | 1,780,305 | -0.04(-0.07%) |
Mar 09, 2012 | 56.77 | 57.10 | 56.71 | 56.95 | 1,818,347 | +0.28(+0.50%) |
Mar 08, 2012 | 56.46 | 56.77 | 56.28 | 56.67 | 2,110,707 | +0.58(+1.03%) |
Mar 07, 2012 | 55.81 | 56.15 | 55.73 | 56.09 | 1,754,672 | +0.48(+0.87%) |
Mar 06, 2012 | 55.97 | 55.98 | 55.46 | 55.60 | 2,976,600 | -0.91(-1.61%) |
Mar 05, 2012 | 56.66 | 56.69 | 56.31 | 56.51 | 3,358,122 | -0.26(-0.45%) |
Mar 02, 2012 | 57.01 | 57.07 | 56.64 | 56.77 | 2,001,464 | -0.28(-0.49%) |
Mar 01, 2012 | 56.83 | 57.16 | 56.78 | 57.05 | 3,002,132 | +0.43(+0.77%) |
Feb 29, 2012 | 57.08 | 57.24 | 56.61 | 56.62 | 2,750,105 | -0.37(-0.65%) |
Feb 28, 2012 | 56.88 | 57.05 | 56.75 | 56.99 | 2,287,362 | +0.16(+0.28%) |
Feb 27, 2012 | 56.40 | 57.00 | 56.26 | 56.83 | 1,679,419 | +0.05(+0.08%) |
Feb 24, 2012 | 56.81 | 56.92 | 56.67 | 56.78 | 1,576,131 | +0.08(+0.14%) |
Feb 23, 2012 | 56.38 | 56.71 | 56.14 | 56.70 | 1,866,378 | +0.31(+0.56%) |
Feb 22, 2012 | 56.46 | 56.62 | 56.28 | 56.38 | 2,215,801 | -0.18(-0.31%) |
Feb 21, 2012 | 56.75 | 56.83 | 56.39 | 56.56 | 1,897,523 | -0.02(-0.04%) |
Feb 17, 2012 | 56.67 | 56.71 | 56.43 | 56.59 | 2,603,222 | +0.08(+0.14%) |
Feb 16, 2012 | 55.85 | 56.55 | 55.77 | 56.51 | 1,991,546 | +0.67(+1.20%) |
Feb 15, 2012 | 56.29 | 56.37 | 55.71 | 55.84 | 2,514,963 | -0.24(-0.43%) |
Feb 14, 2012 | 56.05 | 56.11 | 55.72 | 56.08 | 2,332,381 | -0.08(-0.14%) |
Feb 13, 2012 | 56.14 | 56.22 | 55.89 | 56.16 | 1,864,841 | +0.43(+0.76%) |
Feb 10, 2012 | 55.67 | 55.79 | 55.52 | 55.73 | 1,697,732 | -0.44(-0.79%) |
Feb 09, 2012 | 56.19 | 56.26 | 55.82 | 56.18 | 2,214,618 | +0.09(+0.16%) |
Feb 08, 2012 | 56.01 | 56.17 | 55.72 | 56.09 | 2,993,204 | +0.12(+0.22%) |
Feb 07, 2012 | 55.73 | 56.05 | 55.51 | 55.97 | 2,445,380 | +0.13(+0.23%) |
Feb 06, 2012 | 55.68 | 55.86 | 55.56 | 55.84 | 2,847,306 | -0.03(-0.06%) |
Feb 03, 2012 | 55.64 | 55.89 | 55.53 | 55.87 | 2,984,199 | +0.82(+1.49%) |
Feb 02, 2012 | 55.07 | 55.19 | 54.83 | 55.05 | 24,740,012 | +0.10(+0.18%) |