Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 55.97 | 56.26 | 55.80 | 56.09 | 2,354,195 | -0.06(-0.11%) |
Apr 27, 2012 | 55.87 | 56.31 | 55.64 | 56.15 | 4,042,445 | +0.59(+1.06%) |
Apr 26, 2012 | 55.24 | 55.84 | 55.19 | 55.56 | 2,492,024 | +0.24(+0.44%) |
Apr 25, 2012 | 54.86 | 55.40 | 54.60 | 55.32 | 3,289,299 | +1.07(+1.97%) |
Apr 24, 2012 | 54.54 | 55.00 | 54.15 | 54.25 | 3,539,607 | -0.18(-0.33%) |
Apr 23, 2012 | 54.22 | 54.54 | 53.77 | 54.43 | 3,465,373 | -0.32(-0.58%) |
Apr 20, 2012 | 54.57 | 55.18 | 54.44 | 54.75 | 3,122,467 | +0.30(+0.56%) |
Apr 19, 2012 | 54.92 | 55.02 | 54.07 | 54.45 | 3,566,055 | -0.44(-0.80%) |
Apr 18, 2012 | 55.01 | 55.23 | 54.44 | 54.89 | 4,227,266 | -0.54(-0.97%) |
Apr 17, 2012 | 53.88 | 55.53 | 53.88 | 55.43 | 5,601,056 | +1.99(+3.72%) |
Apr 16, 2012 | 54.17 | 54.28 | 53.34 | 53.44 | 4,799,644 | -0.58(-1.07%) |
Apr 13, 2012 | 54.93 | 54.93 | 53.90 | 54.02 | 5,761,761 | -1.36(-2.46%) |
Apr 12, 2012 | 54.90 | 55.46 | 54.82 | 55.38 | 3,381,942 | +0.44(+0.80%) |
Apr 11, 2012 | 54.44 | 55.26 | 54.22 | 54.94 | 3,863,431 | +0.41(+0.74%) |
Apr 10, 2012 | 54.86 | 55.08 | 54.41 | 54.54 | 4,616,701 | -0.51(-0.93%) |
Apr 09, 2012 | 55.30 | 55.36 | 54.79 | 55.05 | 2,949,755 | -0.91(-1.62%) |
Apr 05, 2012 | 55.35 | 56.23 | 55.25 | 55.95 | 3,157,237 | +0.30(+0.54%) |
Apr 04, 2012 | 55.75 | 55.93 | 55.14 | 55.65 | 2,761,422 | -0.44(-0.79%) |
Apr 03, 2012 | 56.33 | 56.56 | 55.79 | 56.09 | 2,636,715 | -0.47(-0.82%) |
Apr 02, 2012 | 55.81 | 56.70 | 55.62 | 56.56 | 3,943,614 | +0.85(+1.53%) |
Mar 30, 2012 | 55.69 | 56.10 | 55.48 | 55.70 | 3,147,290 | +0.00(+0.00%) |
Mar 29, 2012 | 55.19 | 55.80 | 55.19 | 55.70 | 2,811,443 | +0.00(+0.00%) |
Mar 28, 2012 | 56.25 | 56.43 | 55.50 | 55.70 | 4,092,386 | -0.83(-1.47%) |
Mar 27, 2012 | 56.25 | 56.57 | 55.86 | 56.53 | 6,316,883 | -0.37(-0.65%) |
Mar 26, 2012 | 56.12 | 56.90 | 55.93 | 56.90 | 4,869,066 | +0.87(+1.56%) |
Mar 23, 2012 | 55.28 | 56.05 | 54.58 | 56.03 | 7,706,715 | +1.17(+2.14%) |
Mar 22, 2012 | 54.55 | 54.93 | 54.15 | 54.86 | 5,560,760 | -0.20(-0.36%) |
Mar 21, 2012 | 54.74 | 55.50 | 54.74 | 55.05 | 3,931,002 | +0.58(+1.06%) |
Mar 20, 2012 | 54.48 | 54.61 | 54.12 | 54.48 | 3,751,430 | -0.28(-0.52%) |
Mar 19, 2012 | 54.70 | 54.98 | 54.50 | 54.76 | 3,466,562 | -0.18(-0.33%) |
Mar 16, 2012 | 55.09 | 55.26 | 54.52 | 54.94 | 7,604,402 | -0.01(-0.02%) |
Mar 15, 2012 | 54.02 | 54.98 | 53.76 | 54.95 | 3,809,735 | +0.88(+1.63%) |
Mar 14, 2012 | 53.85 | 54.19 | 53.77 | 54.07 | 3,005,937 | +0.17(+0.32%) |
Mar 13, 2012 | 53.01 | 53.92 | 52.85 | 53.90 | 4,420,996 | +1.09(+2.06%) |
Mar 12, 2012 | 52.60 | 52.88 | 52.20 | 52.81 | 2,999,580 | +0.25(+0.48%) |
Mar 09, 2012 | 52.44 | 52.78 | 52.08 | 52.56 | 2,554,683 | +0.51(+0.98%) |
Mar 08, 2012 | 51.92 | 52.25 | 51.66 | 52.05 | 2,091,762 | +0.57(+1.11%) |
Mar 07, 2012 | 51.50 | 51.73 | 51.01 | 51.48 | 2,981,867 | +0.13(+0.25%) |
Mar 06, 2012 | 52.06 | 52.32 | 51.27 | 51.35 | 4,662,015 | -1.23(-2.33%) |
Mar 05, 2012 | 51.45 | 52.68 | 51.45 | 52.58 | 6,291,243 | +1.11(+2.15%) |
Mar 02, 2012 | 51.42 | 51.56 | 51.06 | 51.47 | 2,781,306 | -0.07(-0.13%) |
Mar 01, 2012 | 51.65 | 51.74 | 51.34 | 51.54 | 2,977,517 | +0.12(+0.24%) |
Feb 29, 2012 | 51.61 | 51.67 | 51.32 | 51.42 | 2,613,607 | -0.19(-0.37%) |
Feb 28, 2012 | 51.67 | 51.67 | 51.05 | 51.61 | 2,480,670 | +0.09(+0.17%) |
Feb 27, 2012 | 51.06 | 51.74 | 51.06 | 51.52 | 2,531,978 | +0.01(+0.02%) |
Feb 24, 2012 | 50.98 | 51.82 | 50.98 | 51.51 | 3,199,472 | +0.21(+0.40%) |
Feb 23, 2012 | 50.58 | 51.43 | 50.49 | 51.31 | 4,265,062 | +0.76(+1.50%) |
Feb 22, 2012 | 50.04 | 50.64 | 49.84 | 50.55 | 3,216,039 | +0.34(+0.67%) |
Feb 21, 2012 | 50.72 | 50.81 | 50.05 | 50.21 | 2,672,487 | -0.25(-0.50%) |
Feb 17, 2012 | 50.74 | 50.94 | 50.22 | 50.46 | 2,071,035 | -0.02(-0.03%) |
Feb 16, 2012 | 50.17 | 50.54 | 49.80 | 50.48 | 2,439,748 | +0.49(+0.98%) |
Feb 15, 2012 | 50.16 | 50.72 | 49.72 | 49.98 | 4,084,200 | +0.36(+0.73%) |
Feb 14, 2012 | 49.22 | 49.86 | 49.21 | 49.62 | 3,361,412 | +0.04(+0.09%) |
Feb 13, 2012 | 49.42 | 49.87 | 49.22 | 49.58 | 2,716,403 | +0.39(+0.79%) |
Feb 10, 2012 | 49.22 | 49.28 | 48.79 | 49.19 | 2,963,477 | -0.39(-0.78%) |
Feb 09, 2012 | 49.38 | 49.73 | 49.32 | 49.58 | 4,075,524 | +0.29(+0.60%) |
Feb 08, 2012 | 50.00 | 50.00 | 48.75 | 49.29 | 5,142,557 | -0.77(-1.54%) |
Feb 07, 2012 | 49.60 | 50.11 | 49.29 | 50.05 | 3,314,459 | +0.26(+0.52%) |
Feb 06, 2012 | 49.80 | 50.30 | 49.74 | 49.79 | 3,160,790 | -0.56(-1.11%) |
Feb 03, 2012 | 50.30 | 50.61 | 50.27 | 50.36 | 2,467,878 | +0.47(+0.93%) |
Feb 02, 2012 | 50.56 | 50.60 | 49.88 | 49.89 | 3,145,583 | -0.56(-1.11%) |