Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 57.10 | 57.72 | 56.61 | 57.70 | 1,190,624 | +0.46(+0.81%) |
Apr 27, 2012 | 57.87 | 58.14 | 56.95 | 57.24 | 1,639,741 | -0.43(-0.75%) |
Apr 26, 2012 | 56.99 | 58.15 | 56.62 | 57.67 | 2,210,470 | +0.64(+1.12%) |
Apr 25, 2012 | 56.75 | 57.19 | 56.52 | 57.03 | 1,651,938 | +0.59(+1.05%) |
Apr 24, 2012 | 56.86 | 57.10 | 56.36 | 56.44 | 1,472,091 | -0.40(-0.70%) |
Apr 23, 2012 | 56.26 | 57.18 | 55.84 | 56.84 | 1,440,513 | -0.15(-0.26%) |
Apr 20, 2012 | 57.56 | 58.43 | 56.80 | 56.99 | 2,413,866 | +0.04(+0.07%) |
Apr 19, 2012 | 56.12 | 57.36 | 55.56 | 56.95 | 2,837,893 | +1.97(+3.58%) |
Apr 18, 2012 | 54.59 | 55.78 | 54.39 | 54.98 | 1,820,201 | +0.25(+0.46%) |
Apr 17, 2012 | 54.27 | 55.05 | 54.08 | 54.73 | 1,222,157 | +0.95(+1.76%) |
Apr 16, 2012 | 54.44 | 54.58 | 53.64 | 53.78 | 1,389,025 | -0.46(-0.84%) |
Apr 13, 2012 | 54.41 | 54.75 | 53.66 | 54.24 | 1,939,186 | -0.63(-1.15%) |
Apr 12, 2012 | 53.76 | 55.12 | 53.69 | 54.87 | 1,586,042 | +1.25(+2.34%) |
Apr 11, 2012 | 54.06 | 54.39 | 53.48 | 53.61 | 1,761,345 | +0.65(+1.22%) |
Apr 10, 2012 | 54.19 | 54.44 | 52.94 | 52.97 | 1,846,555 | -1.29(-2.37%) |
Apr 09, 2012 | 53.87 | 54.79 | 53.65 | 54.25 | 1,389,709 | -0.44(-0.81%) |
Apr 05, 2012 | 54.72 | 55.64 | 54.46 | 54.69 | 1,185,236 | -0.12(-0.21%) |
Apr 04, 2012 | 54.90 | 55.13 | 54.53 | 54.81 | 1,276,512 | -0.76(-1.38%) |
Apr 03, 2012 | 56.41 | 56.67 | 55.20 | 55.57 | 1,785,652 | -0.73(-1.30%) |
Apr 02, 2012 | 55.49 | 56.95 | 55.22 | 56.31 | 1,440,858 | +0.83(+1.50%) |
Mar 30, 2012 | 55.61 | 55.98 | 54.85 | 55.48 | 1,544,117 | +0.38(+0.69%) |
Mar 29, 2012 | 55.13 | 55.57 | 54.53 | 55.09 | 1,617,560 | -0.28(-0.51%) |
Mar 28, 2012 | 55.94 | 56.47 | 55.08 | 55.38 | 1,649,163 | -0.80(-1.42%) |
Mar 27, 2012 | 57.53 | 57.76 | 56.10 | 56.17 | 1,818,755 | -1.35(-2.34%) |
Mar 26, 2012 | 57.90 | 58.18 | 57.16 | 57.52 | 1,472,645 | +0.15(+0.26%) |
Mar 23, 2012 | 57.20 | 58.03 | 57.03 | 57.37 | 2,009,505 | +0.44(+0.77%) |
Mar 22, 2012 | 57.53 | 57.89 | 56.54 | 56.93 | 1,956,791 | -1.68(-2.86%) |
Mar 21, 2012 | 58.72 | 58.89 | 57.76 | 58.61 | 1,714,384 | -0.34(-0.58%) |
Mar 20, 2012 | 58.95 | 59.81 | 58.58 | 58.95 | 1,493,694 | -0.86(-1.43%) |
Mar 19, 2012 | 60.27 | 60.48 | 59.41 | 59.81 | 1,516,638 | -0.39(-0.65%) |
Mar 16, 2012 | 58.29 | 60.50 | 58.29 | 60.20 | 3,434,090 | +2.40(+4.16%) |
Mar 15, 2012 | 57.45 | 58.24 | 56.95 | 57.79 | 1,292,331 | +0.46(+0.80%) |
Mar 14, 2012 | 58.01 | 58.14 | 57.07 | 57.34 | 1,443,559 | -0.73(-1.26%) |
Mar 13, 2012 | 57.65 | 58.13 | 57.20 | 58.07 | 1,273,172 | +0.59(+1.03%) |
Mar 12, 2012 | 58.18 | 58.51 | 57.12 | 57.48 | 1,300,643 | -0.86(-1.47%) |
Mar 09, 2012 | 58.13 | 58.67 | 57.92 | 58.33 | 1,103,357 | +0.24(+0.42%) |
Mar 08, 2012 | 57.26 | 58.51 | 57.15 | 58.09 | 2,063,962 | +1.27(+2.24%) |
Mar 07, 2012 | 56.78 | 57.13 | 56.50 | 56.82 | 1,324,703 | +0.36(+0.63%) |
Mar 06, 2012 | 56.14 | 56.57 | 55.97 | 56.46 | 1,682,852 | -0.94(-1.64%) |
Mar 05, 2012 | 57.17 | 57.51 | 56.65 | 57.40 | 2,473,904 | +0.17(+0.30%) |
Mar 02, 2012 | 56.67 | 57.52 | 56.41 | 57.23 | 2,246,731 | +0.31(+0.54%) |
Mar 01, 2012 | 57.17 | 57.17 | 56.48 | 56.92 | 1,816,125 | +0.02(+0.03%) |
Feb 29, 2012 | 57.24 | 57.66 | 56.51 | 56.90 | 2,178,263 | -0.09(-0.16%) |
Feb 28, 2012 | 56.66 | 58.15 | 56.15 | 57.00 | 3,229,079 | +0.95(+1.69%) |
Feb 27, 2012 | 55.51 | 56.20 | 55.08 | 56.05 | 1,782,544 | +0.21(+0.37%) |
Feb 24, 2012 | 56.07 | 56.49 | 55.77 | 55.84 | 1,438,346 | -0.02(-0.03%) |
Feb 23, 2012 | 55.59 | 55.86 | 55.00 | 55.86 | 1,879,446 | +0.26(+0.46%) |
Feb 22, 2012 | 54.89 | 55.78 | 54.39 | 55.60 | 2,003,690 | +0.79(+1.44%) |
Feb 21, 2012 | 53.90 | 55.40 | 53.90 | 54.81 | 2,403,389 | +0.97(+1.81%) |
Feb 17, 2012 | 53.75 | 54.00 | 53.39 | 53.84 | 1,813,681 | +0.66(+1.23%) |
Feb 16, 2012 | 51.79 | 53.30 | 51.58 | 53.18 | 2,050,976 | +1.40(+2.70%) |
Feb 15, 2012 | 52.36 | 52.42 | 51.22 | 51.79 | 1,641,422 | -0.53(-1.02%) |
Feb 14, 2012 | 51.88 | 52.32 | 51.64 | 52.32 | 1,640,044 | +0.49(+0.95%) |
Feb 13, 2012 | 52.53 | 52.77 | 51.63 | 51.83 | 1,291,808 | -0.33(-0.64%) |
Feb 10, 2012 | 51.33 | 52.32 | 51.22 | 52.16 | 1,789,904 | +0.14(+0.27%) |
Feb 09, 2012 | 52.06 | 52.20 | 51.29 | 52.02 | 1,842,044 | +0.21(+0.41%) |
Feb 08, 2012 | 51.64 | 51.93 | 51.13 | 51.81 | 2,501,022 | +0.28(+0.54%) |
Feb 07, 2012 | 51.88 | 51.90 | 51.08 | 51.53 | 1,907,129 | -0.39(-0.76%) |
Feb 06, 2012 | 51.41 | 52.11 | 50.95 | 51.92 | 1,794,202 | +0.18(+0.35%) |
Feb 03, 2012 | 52.08 | 52.40 | 51.63 | 51.74 | 2,055,612 | -0.12(-0.24%) |
Feb 02, 2012 | 51.55 | 52.45 | 50.99 | 51.86 | 3,275,694 | +0.17(+0.33%) |