Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 52.85 | 53.18 | 52.26 | 53.12 | 2,373,556 | +0.71(+1.35%) |
Apr 27, 2012 | 52.47 | 52.70 | 51.93 | 52.42 | 2,105,314 | +0.00(+0.00%) |
Apr 26, 2012 | 52.45 | 52.97 | 52.23 | 52.42 | 2,223,578 | -0.15(-0.29%) |
Apr 25, 2012 | 52.62 | 52.98 | 51.32 | 52.57 | 4,471,993 | +2.22(+4.42%) |
Apr 24, 2012 | 49.77 | 50.59 | 49.34 | 50.34 | 4,635,692 | -0.96(-1.88%) |
Apr 23, 2012 | 51.03 | 51.41 | 50.61 | 51.31 | 1,812,143 | -0.37(-0.72%) |
Apr 20, 2012 | 52.04 | 52.20 | 51.62 | 51.68 | 1,933,168 | -0.22(-0.42%) |
Apr 19, 2012 | 52.16 | 52.48 | 51.71 | 51.90 | 2,370,779 | -0.14(-0.28%) |
Apr 18, 2012 | 51.37 | 52.27 | 51.32 | 52.04 | 2,172,630 | +0.42(+0.81%) |
Apr 17, 2012 | 51.54 | 52.10 | 51.46 | 51.62 | 4,139,363 | +0.42(+0.82%) |
Apr 16, 2012 | 51.88 | 51.89 | 51.20 | 51.20 | 1,780,900 | -0.44(-0.85%) |
Apr 13, 2012 | 52.37 | 52.63 | 51.59 | 51.64 | 2,244,465 | -0.97(-1.85%) |
Apr 12, 2012 | 51.05 | 52.77 | 50.93 | 52.62 | 2,854,996 | +1.68(+3.30%) |
Apr 11, 2012 | 51.39 | 51.61 | 50.70 | 50.94 | 3,247,690 | +0.24(+0.47%) |
Apr 10, 2012 | 51.80 | 52.29 | 50.55 | 50.70 | 3,840,841 | -1.36(-2.60%) |
Apr 09, 2012 | 52.45 | 52.58 | 51.57 | 52.05 | 3,572,845 | -1.30(-2.43%) |
Apr 05, 2012 | 52.82 | 53.43 | 52.69 | 53.35 | 1,483,338 | +0.30(+0.56%) |
Apr 04, 2012 | 53.10 | 53.35 | 52.83 | 53.06 | 1,678,094 | -0.56(-1.05%) |
Apr 03, 2012 | 53.84 | 54.04 | 53.44 | 53.62 | 1,970,939 | -0.20(-0.37%) |
Apr 02, 2012 | 53.80 | 54.13 | 53.50 | 53.82 | 2,686,391 | +0.00(+0.00%) |
Mar 30, 2012 | 53.85 | 54.21 | 53.69 | 53.82 | 3,120,633 | +0.31(+0.57%) |
Mar 29, 2012 | 53.50 | 53.70 | 53.23 | 53.51 | 2,891,855 | -0.46(-0.85%) |
Mar 28, 2012 | 54.90 | 54.90 | 53.77 | 53.97 | 2,372,495 | -1.04(-1.89%) |
Mar 27, 2012 | 55.72 | 55.72 | 54.97 | 55.01 | 1,438,349 | -0.50(-0.89%) |
Mar 26, 2012 | 54.82 | 55.54 | 54.64 | 55.51 | 1,749,944 | +1.34(+2.47%) |
Mar 23, 2012 | 53.95 | 54.23 | 53.60 | 54.17 | 1,673,090 | +0.29(+0.53%) |
Mar 22, 2012 | 53.91 | 54.13 | 53.55 | 53.89 | 1,471,540 | -0.51(-0.93%) |
Mar 21, 2012 | 54.60 | 54.72 | 54.22 | 54.39 | 1,186,551 | -0.26(-0.47%) |
Mar 20, 2012 | 54.94 | 55.10 | 54.55 | 54.65 | 1,770,771 | -0.65(-1.17%) |
Mar 19, 2012 | 55.15 | 55.53 | 54.94 | 55.30 | 1,162,848 | +0.02(+0.03%) |
Mar 16, 2012 | 55.46 | 55.57 | 55.07 | 55.28 | 3,240,858 | -0.09(-0.16%) |
Mar 15, 2012 | 55.11 | 55.51 | 54.71 | 55.37 | 1,995,178 | +0.23(+0.42%) |
Mar 14, 2012 | 54.55 | 55.22 | 54.38 | 55.14 | 2,437,237 | +0.65(+1.19%) |
Mar 13, 2012 | 53.89 | 55.00 | 53.80 | 54.49 | 3,731,559 | +1.74(+3.29%) |
Mar 12, 2012 | 53.66 | 53.73 | 52.64 | 52.75 | 1,961,172 | -0.84(-1.56%) |
Mar 09, 2012 | 53.64 | 54.06 | 53.33 | 53.59 | 1,638,337 | +0.17(+0.32%) |
Mar 08, 2012 | 52.94 | 53.52 | 52.28 | 53.42 | 4,845,583 | +0.80(+1.52%) |
Mar 07, 2012 | 52.82 | 53.03 | 52.40 | 52.62 | 2,863,751 | -0.17(-0.32%) |
Mar 06, 2012 | 53.26 | 53.32 | 52.75 | 52.79 | 3,032,100 | -1.08(-2.00%) |
Mar 05, 2012 | 54.26 | 54.40 | 53.60 | 53.86 | 1,960,393 | -0.66(-1.21%) |
Mar 02, 2012 | 54.33 | 54.73 | 54.23 | 54.52 | 1,932,196 | +0.07(+0.12%) |
Mar 01, 2012 | 54.21 | 54.64 | 53.94 | 54.46 | 2,074,822 | +0.53(+0.99%) |
Feb 29, 2012 | 54.37 | 54.83 | 53.69 | 53.92 | 4,457,248 | -0.59(-1.08%) |
Feb 28, 2012 | 53.74 | 54.59 | 53.46 | 54.51 | 2,969,767 | +0.77(+1.44%) |
Feb 27, 2012 | 53.35 | 53.98 | 52.66 | 53.74 | 2,031,836 | -0.22(-0.41%) |
Feb 24, 2012 | 53.29 | 53.98 | 53.14 | 53.96 | 1,484,177 | +0.51(+0.96%) |
Feb 23, 2012 | 53.16 | 53.90 | 50.47 | 53.45 | 4,141,627 | +0.27(+0.50%) |
Feb 22, 2012 | 53.11 | 53.32 | 52.72 | 53.18 | 1,736,362 | -0.08(-0.14%) |
Feb 21, 2012 | 53.96 | 54.06 | 53.17 | 53.26 | 1,671,221 | -0.44(-0.82%) |
Feb 17, 2012 | 54.36 | 54.36 | 53.56 | 53.69 | 1,978,476 | -0.23(-0.42%) |
Feb 16, 2012 | 53.11 | 54.04 | 52.89 | 53.92 | 2,484,275 | +0.72(+1.36%) |
Feb 15, 2012 | 53.33 | 53.59 | 53.02 | 53.20 | 2,135,747 | +0.01(+0.02%) |
Feb 14, 2012 | 52.67 | 53.21 | 52.67 | 53.19 | 1,228,353 | +0.14(+0.27%) |
Feb 13, 2012 | 53.30 | 53.55 | 52.98 | 53.05 | 1,463,133 | +0.17(+0.32%) |
Feb 10, 2012 | 52.84 | 52.99 | 52.22 | 52.87 | 1,654,287 | -0.52(-0.98%) |
Feb 09, 2012 | 53.52 | 53.75 | 52.82 | 53.40 | 1,704,052 | +0.07(+0.13%) |
Feb 08, 2012 | 52.77 | 53.45 | 52.68 | 53.33 | 2,132,668 | +0.61(+1.16%) |
Feb 07, 2012 | 52.83 | 53.43 | 52.25 | 52.72 | 3,014,809 | -0.36(-0.68%) |
Feb 06, 2012 | 53.24 | 53.68 | 52.87 | 53.08 | 1,902,839 | -0.52(-0.98%) |
Feb 03, 2012 | 52.76 | 53.70 | 52.62 | 53.61 | 3,621,881 | +1.42(+2.72%) |
Feb 02, 2012 | 52.31 | 52.76 | 51.86 | 52.19 | 2,951,565 | +0.09(+0.16%) |