Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 53.77 | 54.06 | 53.60 | 53.87 | 1,414,740 | -0.33(-0.60%) |
Apr 27, 2012 | 54.26 | 54.42 | 54.02 | 54.19 | 1,344,511 | -0.38(-0.70%) |
Apr 26, 2012 | 53.15 | 54.65 | 53.07 | 54.58 | 4,126,449 | +0.98(+1.82%) |
Apr 25, 2012 | 53.19 | 53.73 | 53.09 | 53.60 | 6,085,791 | +0.66(+1.24%) |
Apr 24, 2012 | 52.53 | 53.16 | 52.23 | 52.94 | 4,009,167 | +0.74(+1.42%) |
Apr 23, 2012 | 52.10 | 52.26 | 51.60 | 52.20 | 1,801,985 | -0.80(-1.50%) |
Apr 20, 2012 | 53.06 | 53.35 | 52.90 | 53.00 | 3,829,973 | +0.76(+1.46%) |
Apr 19, 2012 | 52.82 | 53.27 | 52.02 | 52.23 | 2,793,999 | -0.49(-0.92%) |
Apr 18, 2012 | 52.86 | 53.19 | 52.67 | 52.72 | 3,159,023 | -0.06(-0.11%) |
Apr 17, 2012 | 52.23 | 52.93 | 51.93 | 52.78 | 2,953,793 | +0.99(+1.91%) |
Apr 16, 2012 | 51.90 | 52.19 | 51.50 | 51.79 | 4,031,127 | -1.37(-2.58%) |
Apr 13, 2012 | 54.03 | 54.05 | 52.41 | 53.16 | 6,973,088 | -0.35(-0.65%) |
Apr 12, 2012 | 54.40 | 54.42 | 52.98 | 53.51 | 6,442,458 | -0.06(-0.11%) |
Apr 11, 2012 | 53.43 | 53.96 | 53.19 | 53.57 | 3,165,265 | +1.10(+2.09%) |
Apr 10, 2012 | 53.74 | 54.05 | 52.24 | 52.47 | 4,779,586 | -1.12(-2.09%) |
Apr 09, 2012 | 53.61 | 54.04 | 53.59 | 53.59 | 1,591,516 | -1.15(-2.11%) |
Apr 05, 2012 | 53.72 | 54.86 | 53.66 | 54.75 | 3,972,606 | -0.09(-0.16%) |
Apr 04, 2012 | 55.22 | 55.50 | 54.18 | 54.84 | 3,352,816 | -1.51(-2.68%) |
Apr 03, 2012 | 57.50 | 57.52 | 56.03 | 56.35 | 2,569,777 | -1.32(-2.30%) |
Apr 02, 2012 | 57.04 | 57.92 | 56.89 | 57.67 | 1,947,040 | +0.93(+1.65%) |
Mar 30, 2012 | 56.79 | 57.02 | 56.60 | 56.74 | 2,849,255 | -0.02(-0.04%) |
Mar 29, 2012 | 56.20 | 56.84 | 56.05 | 56.76 | 1,640,628 | -0.29(-0.51%) |
Mar 28, 2012 | 57.83 | 57.84 | 56.77 | 57.05 | 2,102,830 | -0.30(-0.52%) |
Mar 27, 2012 | 57.87 | 57.91 | 57.34 | 57.35 | 1,048,988 | -0.54(-0.93%) |
Mar 26, 2012 | 57.50 | 57.90 | 57.46 | 57.89 | 2,891,433 | +0.70(+1.22%) |
Mar 23, 2012 | 57.06 | 57.32 | 56.71 | 57.19 | 1,503,596 | -0.14(-0.24%) |
Mar 22, 2012 | 57.09 | 57.73 | 57.05 | 57.33 | 2,179,518 | -0.56(-0.97%) |
Mar 21, 2012 | 57.94 | 58.15 | 57.73 | 57.89 | 2,122,810 | -0.33(-0.57%) |
Mar 20, 2012 | 57.95 | 58.38 | 57.83 | 58.22 | 2,390,399 | -0.54(-0.91%) |
Mar 19, 2012 | 58.44 | 58.93 | 58.15 | 58.76 | 1,407,953 | +0.25(+0.43%) |
Mar 16, 2012 | 58.30 | 58.59 | 58.20 | 58.51 | 1,725,438 | +0.44(+0.76%) |
Mar 15, 2012 | 57.34 | 58.14 | 57.29 | 58.07 | 2,566,194 | +0.84(+1.46%) |
Mar 14, 2012 | 57.26 | 57.53 | 56.98 | 57.23 | 3,579,343 | -0.28(-0.48%) |
Mar 13, 2012 | 56.59 | 57.51 | 56.57 | 57.51 | 3,539,969 | +1.12(+1.99%) |
Mar 12, 2012 | 55.78 | 56.48 | 55.70 | 56.39 | 885,016 | +0.33(+0.58%) |
Mar 09, 2012 | 55.82 | 56.18 | 55.70 | 56.06 | 1,238,129 | +0.15(+0.28%) |
Mar 08, 2012 | 55.14 | 56.10 | 55.04 | 55.91 | 1,768,214 | +1.72(+3.18%) |
Mar 07, 2012 | 54.03 | 54.38 | 53.91 | 54.19 | 1,315,631 | +0.24(+0.45%) |
Mar 06, 2012 | 54.57 | 54.67 | 53.68 | 53.94 | 2,987,951 | -1.40(-2.53%) |
Mar 05, 2012 | 55.52 | 55.54 | 54.96 | 55.34 | 1,611,850 | +0.36(+0.65%) |
Mar 02, 2012 | 55.10 | 55.14 | 54.74 | 54.98 | 1,238,519 | -0.50(-0.89%) |
Mar 01, 2012 | 55.12 | 55.53 | 54.95 | 55.48 | 2,046,808 | +0.54(+0.98%) |
Feb 29, 2012 | 55.23 | 55.66 | 54.72 | 54.94 | 1,483,446 | -0.44(-0.79%) |
Feb 28, 2012 | 54.79 | 55.43 | 54.66 | 55.38 | 1,166,418 | +0.93(+1.70%) |
Feb 27, 2012 | 53.72 | 54.70 | 53.67 | 54.45 | 1,125,186 | -0.62(-1.12%) |
Feb 24, 2012 | 55.05 | 55.12 | 54.83 | 55.07 | 2,638,843 | +0.92(+1.70%) |
Feb 23, 2012 | 53.63 | 54.19 | 53.04 | 54.15 | 1,941,131 | +0.80(+1.51%) |
Feb 22, 2012 | 53.13 | 53.58 | 52.96 | 53.35 | 2,370,339 | +0.23(+0.43%) |
Feb 21, 2012 | 53.30 | 53.62 | 52.91 | 53.12 | 1,645,405 | +0.76(+1.44%) |
Feb 17, 2012 | 52.77 | 52.80 | 52.22 | 52.36 | 758,545 | -0.15(-0.29%) |
Feb 16, 2012 | 51.67 | 52.52 | 51.52 | 52.52 | 1,101,800 | +1.15(+2.25%) |
Feb 15, 2012 | 51.89 | 51.92 | 51.28 | 51.37 | 1,090,637 | -0.35(-0.68%) |
Feb 14, 2012 | 51.74 | 51.88 | 51.45 | 51.71 | 1,582,977 | +0.25(+0.49%) |
Feb 13, 2012 | 51.41 | 51.51 | 51.26 | 51.46 | 1,533,128 | +0.35(+0.68%) |
Feb 10, 2012 | 51.02 | 51.37 | 50.88 | 51.11 | 1,585,511 | -0.77(-1.49%) |
Feb 09, 2012 | 51.52 | 52.22 | 51.40 | 51.89 | 3,616,907 | +0.26(+0.50%) |
Feb 08, 2012 | 51.26 | 51.68 | 51.18 | 51.63 | 1,112,903 | -0.06(-0.11%) |
Feb 07, 2012 | 51.59 | 51.79 | 51.10 | 51.68 | 1,194,059 | +0.50(+0.97%) |
Feb 06, 2012 | 51.13 | 51.32 | 50.93 | 51.19 | 827,238 | -0.15(-0.28%) |
Feb 03, 2012 | 51.21 | 51.43 | 50.93 | 51.33 | 2,229,639 | +1.02(+2.02%) |
Feb 02, 2012 | 50.43 | 50.81 | 50.21 | 50.32 | 1,591,481 | +0.38(+0.76%) |