Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 53.02 | 53.36 | 52.79 | 52.95 | 3,549,603 | -0.20(-0.38%) |
Apr 27, 2012 | 53.13 | 53.53 | 52.83 | 53.15 | 5,190,769 | +0.13(+0.24%) |
Apr 26, 2012 | 52.57 | 53.05 | 51.88 | 53.02 | 11,983,896 | -0.95(-1.76%) |
Apr 25, 2012 | 54.17 | 54.27 | 53.83 | 53.97 | 4,896,850 | +0.13(+0.24%) |
Apr 24, 2012 | 53.74 | 54.30 | 53.64 | 53.84 | 4,242,441 | +0.29(+0.54%) |
Apr 23, 2012 | 54.25 | 54.25 | 53.17 | 53.55 | 6,358,945 | -0.84(-1.54%) |
Apr 20, 2012 | 54.20 | 54.57 | 53.73 | 54.39 | 6,221,707 | +0.28(+0.51%) |
Apr 19, 2012 | 54.60 | 54.64 | 53.81 | 54.11 | 5,123,344 | -0.43(-0.78%) |
Apr 18, 2012 | 54.28 | 54.87 | 54.17 | 54.54 | 5,455,118 | +0.13(+0.24%) |
Apr 17, 2012 | 54.09 | 54.65 | 54.05 | 54.41 | 5,226,716 | +0.50(+0.93%) |
Apr 16, 2012 | 54.06 | 54.13 | 53.60 | 53.91 | 4,740,622 | +0.00(+0.00%) |
Apr 13, 2012 | 53.73 | 54.01 | 53.27 | 53.91 | 5,821,702 | +0.09(+0.18%) |
Apr 12, 2012 | 53.49 | 53.95 | 53.36 | 53.82 | 5,926,697 | +0.43(+0.80%) |
Apr 11, 2012 | 53.48 | 53.86 | 53.34 | 53.39 | 5,900,566 | +0.31(+0.59%) |
Apr 10, 2012 | 53.48 | 53.57 | 52.87 | 53.08 | 6,237,607 | -0.58(-1.09%) |
Apr 09, 2012 | 53.77 | 53.92 | 53.50 | 53.66 | 3,521,390 | -0.67(-1.23%) |
Apr 05, 2012 | 53.87 | 54.38 | 53.75 | 54.33 | 3,525,836 | +0.22(+0.40%) |
Apr 04, 2012 | 54.34 | 54.46 | 53.96 | 54.11 | 3,880,560 | -0.45(-0.82%) |
Apr 03, 2012 | 54.74 | 54.74 | 54.17 | 54.56 | 4,349,130 | -0.10(-0.19%) |
Apr 02, 2012 | 54.42 | 54.87 | 54.29 | 54.66 | 4,396,577 | -0.03(-0.06%) |
Mar 30, 2012 | 54.37 | 54.75 | 54.22 | 54.70 | 5,120,926 | +0.59(+1.09%) |
Mar 29, 2012 | 54.03 | 54.24 | 53.43 | 54.11 | 4,768,845 | -0.13(-0.24%) |
Mar 28, 2012 | 54.35 | 54.49 | 53.84 | 54.24 | 5,396,203 | -0.24(-0.44%) |
Mar 27, 2012 | 54.85 | 54.89 | 54.44 | 54.47 | 4,514,807 | -0.12(-0.22%) |
Mar 26, 2012 | 54.39 | 54.78 | 54.39 | 54.60 | 4,749,745 | +0.58(+1.08%) |
Mar 23, 2012 | 54.34 | 54.38 | 53.74 | 54.01 | 6,195,650 | -0.39(-0.71%) |
Mar 22, 2012 | 54.02 | 54.51 | 53.86 | 54.40 | 5,477,687 | -0.16(-0.29%) |
Mar 21, 2012 | 54.48 | 54.71 | 54.19 | 54.56 | 5,676,832 | +0.08(+0.15%) |
Mar 20, 2012 | 54.45 | 54.70 | 54.18 | 54.47 | 7,581,628 | -0.49(-0.89%) |
Mar 19, 2012 | 53.96 | 55.42 | 53.79 | 54.96 | 17,541,004 | +1.83(+3.44%) |
Mar 16, 2012 | 53.48 | 53.62 | 53.13 | 53.13 | 6,806,102 | -0.36(-0.67%) |
Mar 15, 2012 | 53.02 | 53.52 | 52.79 | 53.49 | 5,839,092 | +0.47(+0.89%) |
Mar 14, 2012 | 53.08 | 53.16 | 52.86 | 53.02 | 5,095,722 | -0.09(-0.17%) |
Mar 13, 2012 | 52.70 | 53.15 | 52.56 | 53.11 | 6,556,163 | +0.46(+0.88%) |
Mar 12, 2012 | 52.44 | 52.71 | 52.26 | 52.64 | 4,786,363 | +0.36(+0.69%) |
Mar 09, 2012 | 52.12 | 52.46 | 51.80 | 52.29 | 4,360,601 | +0.30(+0.57%) |
Mar 08, 2012 | 51.69 | 52.10 | 51.55 | 51.99 | 5,025,395 | +0.49(+0.95%) |
Mar 07, 2012 | 51.22 | 51.61 | 51.21 | 51.50 | 3,766,810 | +0.26(+0.52%) |
Mar 06, 2012 | 51.29 | 51.65 | 51.08 | 51.23 | 4,855,535 | -0.48(-0.93%) |
Mar 05, 2012 | 51.87 | 51.89 | 51.45 | 51.72 | 3,102,750 | -0.15(-0.29%) |
Mar 02, 2012 | 51.56 | 52.18 | 51.56 | 51.87 | 2,940,952 | -0.24(-0.46%) |
Mar 01, 2012 | 52.28 | 52.35 | 51.90 | 52.10 | 5,401,015 | -0.07(-0.13%) |
Feb 29, 2012 | 52.08 | 52.24 | 51.72 | 52.17 | 6,369,215 | +0.09(+0.17%) |
Feb 28, 2012 | 51.95 | 52.24 | 51.80 | 52.08 | 4,735,574 | +0.06(+0.12%) |
Feb 27, 2012 | 51.73 | 52.27 | 51.39 | 52.02 | 5,075,498 | +0.18(+0.35%) |
Feb 24, 2012 | 51.90 | 52.03 | 51.68 | 51.84 | 5,276,248 | -0.09(-0.18%) |
Feb 23, 2012 | 51.50 | 52.03 | 51.36 | 51.93 | 4,454,062 | +0.50(+0.97%) |
Feb 22, 2012 | 51.70 | 51.89 | 51.37 | 51.43 | 4,847,576 | -0.34(-0.65%) |
Feb 21, 2012 | 52.15 | 52.24 | 51.54 | 51.77 | 5,389,631 | -0.24(-0.47%) |
Feb 17, 2012 | 52.24 | 52.37 | 51.13 | 52.01 | 10,485,444 | +0.00(+0.00%) |
Feb 16, 2012 | 51.63 | 52.08 | 51.54 | 52.01 | 5,448,918 | +0.41(+0.79%) |
Feb 15, 2012 | 52.01 | 52.01 | 51.36 | 51.61 | 5,091,190 | -0.26(-0.49%) |
Feb 14, 2012 | 51.81 | 51.94 | 51.55 | 51.86 | 4,339,244 | -0.03(-0.06%) |
Feb 13, 2012 | 51.76 | 51.96 | 51.47 | 51.90 | 4,632,525 | +0.32(+0.61%) |
Feb 10, 2012 | 51.18 | 51.63 | 51.10 | 51.58 | 5,382,956 | +0.08(+0.16%) |
Feb 09, 2012 | 51.69 | 51.81 | 51.28 | 51.50 | 5,722,188 | -0.24(-0.46%) |
Feb 08, 2012 | 51.91 | 51.99 | 51.62 | 51.74 | 4,850,303 | -0.25(-0.48%) |
Feb 07, 2012 | 51.49 | 52.16 | 51.35 | 51.98 | 7,475,344 | +0.25(+0.48%) |
Feb 06, 2012 | 51.47 | 51.82 | 51.47 | 51.74 | 5,831,651 | +0.15(+0.29%) |
Feb 03, 2012 | 51.84 | 52.02 | 51.55 | 51.59 | 6,168,921 | +0.22(+0.42%) |
Feb 02, 2012 | 51.78 | 51.90 | 51.30 | 51.37 | 4,524,395 | -0.27(-0.52%) |