Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 53.01 | 53.35 | 52.77 | 52.94 | 3,550,417 | -0.20(-0.38%) |
Apr 27, 2012 | 53.12 | 53.51 | 52.82 | 53.14 | 5,191,959 | +0.13(+0.24%) |
Apr 26, 2012 | 52.56 | 53.04 | 51.87 | 53.01 | 11,986,642 | -0.95(-1.76%) |
Apr 25, 2012 | 54.16 | 54.26 | 53.81 | 53.96 | 4,897,972 | +0.13(+0.24%) |
Apr 24, 2012 | 53.72 | 54.29 | 53.63 | 53.83 | 4,243,413 | +0.29(+0.54%) |
Apr 23, 2012 | 54.24 | 54.24 | 53.16 | 53.54 | 6,360,402 | -0.84(-1.54%) |
Apr 20, 2012 | 54.19 | 54.56 | 53.72 | 54.38 | 6,223,133 | +0.28(+0.51%) |
Apr 19, 2012 | 54.59 | 54.63 | 53.80 | 54.10 | 5,124,518 | -0.43(-0.78%) |
Apr 18, 2012 | 54.27 | 54.85 | 54.16 | 54.53 | 5,456,368 | +0.13(+0.24%) |
Apr 17, 2012 | 54.08 | 54.64 | 54.04 | 54.40 | 5,227,914 | +0.50(+0.93%) |
Apr 16, 2012 | 54.05 | 54.12 | 53.59 | 53.90 | 4,741,709 | +0.00(+0.00%) |
Apr 13, 2012 | 53.72 | 53.99 | 53.26 | 53.90 | 5,823,036 | +0.09(+0.18%) |
Apr 12, 2012 | 53.48 | 53.93 | 53.34 | 53.80 | 5,928,056 | +0.43(+0.80%) |
Apr 11, 2012 | 53.47 | 53.85 | 53.33 | 53.38 | 5,901,919 | +0.31(+0.59%) |
Apr 10, 2012 | 53.47 | 53.55 | 52.86 | 53.07 | 6,239,037 | -0.58(-1.09%) |
Apr 09, 2012 | 53.76 | 53.91 | 53.49 | 53.65 | 3,522,197 | -0.67(-1.23%) |
Apr 05, 2012 | 53.86 | 54.37 | 53.74 | 54.32 | 3,526,644 | +0.22(+0.40%) |
Apr 04, 2012 | 54.33 | 54.45 | 53.95 | 54.10 | 3,881,449 | -0.45(-0.82%) |
Apr 03, 2012 | 54.73 | 54.73 | 54.16 | 54.55 | 4,350,127 | -0.10(-0.19%) |
Apr 02, 2012 | 54.41 | 54.85 | 54.28 | 54.65 | 4,397,585 | -0.03(-0.06%) |
Mar 30, 2012 | 54.35 | 54.74 | 54.20 | 54.69 | 5,122,100 | +0.59(+1.09%) |
Mar 29, 2012 | 54.02 | 54.22 | 53.42 | 54.10 | 4,769,938 | -0.13(-0.24%) |
Mar 28, 2012 | 54.34 | 54.48 | 53.82 | 54.22 | 5,397,440 | -0.24(-0.44%) |
Mar 27, 2012 | 54.83 | 54.87 | 54.43 | 54.46 | 4,515,842 | -0.12(-0.22%) |
Mar 26, 2012 | 54.37 | 54.77 | 54.37 | 54.58 | 4,750,834 | +0.58(+1.08%) |
Mar 23, 2012 | 54.33 | 54.37 | 53.72 | 54.00 | 6,197,070 | -0.39(-0.71%) |
Mar 22, 2012 | 54.01 | 54.50 | 53.84 | 54.39 | 5,478,942 | -0.16(-0.29%) |
Mar 21, 2012 | 54.47 | 54.70 | 54.17 | 54.54 | 5,678,133 | +0.08(+0.15%) |
Mar 20, 2012 | 54.43 | 54.69 | 54.16 | 54.46 | 7,583,365 | -0.49(-0.89%) |
Mar 19, 2012 | 53.95 | 55.41 | 53.78 | 54.95 | 17,545,024 | +1.83(+3.44%) |
Mar 16, 2012 | 53.47 | 53.61 | 53.11 | 53.12 | 6,807,662 | -0.36(-0.67%) |
Mar 15, 2012 | 53.01 | 53.51 | 52.77 | 53.48 | 5,840,431 | +0.47(+0.89%) |
Mar 14, 2012 | 53.07 | 53.14 | 52.85 | 53.00 | 5,096,890 | -0.09(-0.17%) |
Mar 13, 2012 | 52.69 | 53.13 | 52.54 | 53.09 | 6,557,666 | +0.46(+0.88%) |
Mar 12, 2012 | 52.43 | 52.70 | 52.25 | 52.63 | 4,787,460 | +0.36(+0.69%) |
Mar 09, 2012 | 52.11 | 52.45 | 51.79 | 52.27 | 4,361,601 | +0.30(+0.57%) |
Mar 08, 2012 | 51.68 | 52.09 | 51.54 | 51.98 | 5,026,547 | +0.49(+0.95%) |
Mar 07, 2012 | 51.21 | 51.60 | 51.20 | 51.49 | 3,767,674 | +0.26(+0.52%) |
Mar 06, 2012 | 51.28 | 51.64 | 51.07 | 51.22 | 4,856,648 | -0.48(-0.93%) |
Mar 05, 2012 | 51.85 | 51.87 | 51.44 | 51.70 | 3,103,461 | -0.15(-0.29%) |
Mar 02, 2012 | 51.55 | 52.16 | 51.55 | 51.85 | 2,941,626 | -0.24(-0.46%) |
Mar 01, 2012 | 52.27 | 52.34 | 51.89 | 52.09 | 5,402,253 | -0.07(-0.13%) |
Feb 29, 2012 | 52.07 | 52.23 | 51.71 | 52.16 | 6,370,675 | +0.09(+0.17%) |
Feb 28, 2012 | 51.93 | 52.23 | 51.79 | 52.07 | 4,736,659 | +0.06(+0.12%) |
Feb 27, 2012 | 51.72 | 52.26 | 51.38 | 52.01 | 5,076,662 | +0.18(+0.35%) |
Feb 24, 2012 | 51.89 | 52.02 | 51.67 | 51.83 | 5,277,457 | -0.09(-0.18%) |
Feb 23, 2012 | 51.49 | 52.02 | 51.35 | 51.92 | 4,455,083 | +0.50(+0.98%) |
Feb 22, 2012 | 51.68 | 51.87 | 51.36 | 51.42 | 4,848,687 | -0.34(-0.65%) |
Feb 21, 2012 | 52.14 | 52.23 | 51.53 | 51.76 | 5,390,867 | -0.24(-0.47%) |
Feb 17, 2012 | 52.23 | 52.36 | 51.12 | 52.00 | 10,487,847 | +0.00(+0.00%) |
Feb 16, 2012 | 51.62 | 52.07 | 51.53 | 52.00 | 5,450,167 | +0.41(+0.79%) |
Feb 15, 2012 | 52.00 | 52.00 | 51.35 | 51.60 | 5,092,357 | -0.26(-0.49%) |
Feb 14, 2012 | 51.80 | 51.93 | 51.54 | 51.85 | 4,340,239 | -0.03(-0.06%) |
Feb 13, 2012 | 51.75 | 51.95 | 51.45 | 51.88 | 4,633,587 | +0.32(+0.61%) |
Feb 10, 2012 | 51.17 | 51.62 | 51.08 | 51.57 | 5,384,190 | +0.08(+0.16%) |
Feb 09, 2012 | 51.68 | 51.80 | 51.27 | 51.49 | 5,723,500 | -0.24(-0.45%) |
Feb 08, 2012 | 51.90 | 51.98 | 51.61 | 51.72 | 4,851,416 | -0.25(-0.48%) |
Feb 07, 2012 | 51.48 | 52.15 | 51.33 | 51.97 | 7,477,058 | +0.25(+0.48%) |
Feb 06, 2012 | 51.46 | 51.80 | 51.46 | 51.72 | 5,832,989 | +0.15(+0.29%) |
Feb 03, 2012 | 51.83 | 52.01 | 51.54 | 51.58 | 6,170,335 | +0.22(+0.42%) |
Feb 02, 2012 | 51.76 | 51.89 | 51.29 | 51.36 | 4,525,432 | -0.27(-0.52%) |