Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 54.26 | 54.83 | 54.03 | 54.80 | 1,635,594 | +0.29(+0.53%) |
Apr 27, 2012 | 54.02 | 54.52 | 53.87 | 54.51 | 1,329,845 | +0.54(+1.00%) |
Apr 26, 2012 | 54.25 | 54.52 | 53.79 | 53.97 | 2,143,773 | -0.32(-0.59%) |
Apr 25, 2012 | 54.49 | 54.49 | 54.07 | 54.29 | 1,266,460 | +0.12(+0.22%) |
Apr 24, 2012 | 54.24 | 54.59 | 54.01 | 54.17 | 1,421,638 | -0.11(-0.20%) |
Apr 23, 2012 | 54.44 | 54.45 | 53.79 | 54.28 | 2,803,405 | -0.47(-0.86%) |
Apr 20, 2012 | 55.25 | 55.33 | 54.67 | 54.75 | 1,813,092 | -0.30(-0.54%) |
Apr 19, 2012 | 55.47 | 55.50 | 54.84 | 55.05 | 1,992,114 | -0.37(-0.67%) |
Apr 18, 2012 | 55.08 | 55.72 | 54.98 | 55.42 | 1,671,196 | +0.31(+0.56%) |
Apr 17, 2012 | 54.94 | 55.28 | 54.55 | 55.11 | 1,601,751 | +0.48(+0.88%) |
Apr 16, 2012 | 54.27 | 54.80 | 54.18 | 54.63 | 3,439,309 | +0.53(+0.98%) |
Apr 13, 2012 | 55.00 | 55.12 | 54.09 | 54.10 | 2,626,280 | -1.24(-2.24%) |
Apr 12, 2012 | 55.08 | 55.47 | 54.91 | 55.34 | 1,269,683 | +0.43(+0.78%) |
Apr 11, 2012 | 54.47 | 55.11 | 54.47 | 54.91 | 1,378,602 | +0.53(+0.97%) |
Apr 10, 2012 | 54.96 | 55.16 | 54.01 | 54.38 | 1,668,431 | -0.68(-1.24%) |
Apr 09, 2012 | 55.01 | 55.25 | 54.64 | 55.06 | 1,379,651 | -0.29(-0.52%) |
Apr 05, 2012 | 55.21 | 55.35 | 54.83 | 55.35 | 1,597,635 | -0.22(-0.40%) |
Apr 04, 2012 | 55.01 | 55.59 | 54.86 | 55.57 | 1,482,863 | +0.12(+0.22%) |
Apr 03, 2012 | 55.81 | 55.85 | 55.25 | 55.45 | 1,598,629 | -0.70(-1.25%) |
Apr 02, 2012 | 55.61 | 56.27 | 55.45 | 56.15 | 1,769,904 | +0.27(+0.48%) |
Mar 30, 2012 | 56.10 | 56.40 | 55.74 | 55.88 | 2,373,600 | -0.62(-1.10%) |
Mar 29, 2012 | 56.86 | 57.08 | 56.16 | 56.50 | 3,113,844 | -0.55(-0.96%) |
Mar 28, 2012 | 56.90 | 57.07 | 56.43 | 57.05 | 1,771,492 | +0.14(+0.25%) |
Mar 27, 2012 | 56.89 | 57.17 | 56.78 | 56.91 | 2,487,686 | +0.02(+0.04%) |
Mar 26, 2012 | 56.50 | 57.07 | 56.31 | 56.89 | 2,804,181 | +0.69(+1.23%) |
Mar 23, 2012 | 55.63 | 56.33 | 55.50 | 56.20 | 2,097,588 | +0.57(+1.02%) |
Mar 22, 2012 | 55.39 | 55.96 | 55.28 | 55.63 | 1,654,601 | +0.00(+0.00%) |
Mar 21, 2012 | 55.69 | 55.75 | 55.12 | 55.63 | 2,041,063 | -0.12(-0.22%) |
Mar 20, 2012 | 55.68 | 55.92 | 55.28 | 55.75 | 1,599,194 | -0.22(-0.39%) |
Mar 19, 2012 | 55.83 | 56.21 | 55.60 | 55.97 | 2,279,320 | +0.11(+0.20%) |
Mar 16, 2012 | 55.42 | 56.08 | 55.40 | 55.86 | 7,950,808 | +0.51(+0.92%) |
Mar 15, 2012 | 54.23 | 55.41 | 54.23 | 55.35 | 3,975,583 | +1.12(+2.07%) |
Mar 14, 2012 | 54.30 | 54.52 | 53.90 | 54.23 | 2,752,436 | +0.13(+0.24%) |
Mar 13, 2012 | 54.00 | 54.21 | 53.86 | 54.10 | 2,452,161 | +0.25(+0.46%) |
Mar 12, 2012 | 53.60 | 53.93 | 53.51 | 53.85 | 1,574,126 | +0.24(+0.45%) |
Mar 09, 2012 | 53.45 | 53.71 | 53.40 | 53.61 | 2,460,286 | +0.24(+0.45%) |
Mar 08, 2012 | 53.16 | 53.61 | 52.63 | 53.37 | 2,977,985 | +0.74(+1.41%) |
Mar 07, 2012 | 53.03 | 53.19 | 52.26 | 52.63 | 4,155,316 | -0.31(-0.59%) |
Mar 06, 2012 | 53.30 | 53.58 | 52.79 | 52.94 | 3,749,416 | -0.77(-1.43%) |
Mar 05, 2012 | 53.75 | 53.80 | 53.20 | 53.71 | 2,521,132 | +0.06(+0.11%) |
Mar 02, 2012 | 54.00 | 54.08 | 53.63 | 53.65 | 1,839,236 | -0.14(-0.26%) |
Mar 01, 2012 | 53.75 | 54.01 | 53.51 | 53.79 | 2,674,858 | +0.44(+0.82%) |
Feb 29, 2012 | 53.77 | 53.96 | 53.29 | 53.35 | 3,337,402 | -0.23(-0.43%) |
Feb 28, 2012 | 53.58 | 53.82 | 53.45 | 53.58 | 2,111,859 | +0.14(+0.26%) |
Feb 27, 2012 | 53.63 | 53.73 | 53.08 | 53.44 | 2,075,583 | -0.07(-0.13%) |
Feb 24, 2012 | 53.53 | 53.94 | 53.37 | 53.51 | 2,842,066 | +0.00(+0.00%) |
Feb 23, 2012 | 53.52 | 53.69 | 53.22 | 53.51 | 1,473,029 | -0.20(-0.37%) |
Feb 22, 2012 | 54.32 | 54.33 | 53.64 | 53.71 | 2,968,933 | -0.45(-0.83%) |
Feb 21, 2012 | 53.70 | 54.53 | 53.32 | 54.16 | 4,012,364 | +0.59(+1.10%) |
Feb 17, 2012 | 53.57 | 53.57 | 53.57 | 0 | -0.05(-0.09%) | |
Feb 16, 2012 | 52.94 | 53.69 | 52.87 | 53.62 | 8,205,567 | +0.75(+1.42%) |
Feb 15, 2012 | 52.76 | 53.13 | 52.65 | 52.87 | 2,389,438 | +0.16(+0.30%) |
Feb 14, 2012 | 52.53 | 52.72 | 52.05 | 52.71 | 2,026,897 | +0.24(+0.46%) |
Feb 13, 2012 | 52.48 | 52.69 | 52.24 | 52.47 | 1,630,615 | +0.16(+0.31%) |
Feb 10, 2012 | 52.13 | 52.48 | 51.86 | 52.31 | 1,768,172 | -0.04(-0.08%) |
Feb 09, 2012 | 51.94 | 52.35 | 51.77 | 52.35 | 2,560,769 | +0.16(+0.31%) |
Feb 08, 2012 | 52.06 | 52.22 | 51.71 | 52.19 | 1,778,128 | +0.21(+0.40%) |
Feb 07, 2012 | 52.00 | 52.08 | 51.34 | 51.98 | 1,944,224 | +0.20(+0.39%) |
Feb 06, 2012 | 51.50 | 51.95 | 51.33 | 51.78 | 2,109,089 | +0.12(+0.23%) |
Feb 03, 2012 | 51.74 | 52.07 | 51.46 | 51.66 | 3,720,775 | +0.28(+0.54%) |
Feb 02, 2012 | 50.65 | 51.73 | 50.60 | 51.38 | 7,898,770 | -0.46(-0.89%) |