Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 58.91 | 58.91 | 58.04 | 58.34 | 119,433 | -0.85(-1.43%) |
Apr 27, 2012 | 59.80 | 59.80 | 59.07 | 59.19 | 146,941 | -0.55(-0.91%) |
Apr 26, 2012 | 59.29 | 59.88 | 58.91 | 59.73 | 52,496 | -0.61(-1.01%) |
Apr 25, 2012 | 60.80 | 61.00 | 60.29 | 60.34 | 36,060 | +0.20(+0.33%) |
Apr 24, 2012 | 59.83 | 60.30 | 59.71 | 60.14 | 121,974 | -0.09(-0.15%) |
Apr 23, 2012 | 60.41 | 60.41 | 59.82 | 60.23 | 45,393 | -0.67(-1.11%) |
Apr 20, 2012 | 61.17 | 61.38 | 60.84 | 60.91 | 31,082 | -0.03(-0.04%) |
Apr 19, 2012 | 60.30 | 61.15 | 60.26 | 60.93 | 921,389 | +0.60(+1.00%) |
Apr 18, 2012 | 60.25 | 60.44 | 60.12 | 60.33 | 50,127 | +0.02(+0.03%) |
Apr 17, 2012 | 59.40 | 60.44 | 59.40 | 60.32 | 35,959 | +1.29(+2.19%) |
Apr 16, 2012 | 59.74 | 59.74 | 59.02 | 59.02 | 116,843 | -0.45(-0.75%) |
Apr 13, 2012 | 60.02 | 60.02 | 59.35 | 59.47 | 64,150 | -0.66(-1.09%) |
Apr 12, 2012 | 59.24 | 60.24 | 59.24 | 60.13 | 76,011 | +0.90(+1.52%) |
Apr 11, 2012 | 59.13 | 59.49 | 59.07 | 59.22 | 112,934 | +0.55(+0.95%) |
Apr 10, 2012 | 59.56 | 59.64 | 58.55 | 58.67 | 98,949 | -0.98(-1.65%) |
Apr 09, 2012 | 60.40 | 60.40 | 59.63 | 59.65 | 99,894 | -1.56(-2.56%) |
Apr 05, 2012 | 61.08 | 61.30 | 60.88 | 61.22 | 76,709 | +0.05(+0.07%) |
Apr 04, 2012 | 61.44 | 61.44 | 60.99 | 61.17 | 97,353 | -0.61(-0.99%) |
Apr 03, 2012 | 61.67 | 61.89 | 61.41 | 61.78 | 54,120 | +0.36(+0.59%) |
Apr 02, 2012 | 60.94 | 61.65 | 60.93 | 61.42 | 300,067 | +0.57(+0.94%) |
Mar 30, 2012 | 60.39 | 61.01 | 60.28 | 60.84 | 33,380 | +0.63(+1.04%) |
Mar 29, 2012 | 59.03 | 60.40 | 58.85 | 60.22 | 73,008 | +0.81(+1.36%) |
Mar 28, 2012 | 59.36 | 59.95 | 58.99 | 59.41 | 22,923 | +0.07(+0.12%) |
Mar 27, 2012 | 59.64 | 59.64 | 58.94 | 59.33 | 55,896 | -0.19(-0.32%) |
Mar 26, 2012 | 58.74 | 59.55 | 58.74 | 59.52 | 55,482 | +1.41(+2.42%) |
Mar 23, 2012 | 58.15 | 58.15 | 57.86 | 58.12 | 34,740 | -0.04(-0.06%) |
Mar 22, 2012 | 58.10 | 58.35 | 58.00 | 58.15 | 33,979 | -0.35(-0.61%) |
Mar 21, 2012 | 58.48 | 58.64 | 58.33 | 58.51 | 11,349 | -0.02(-0.03%) |
Mar 20, 2012 | 59.18 | 59.18 | 58.50 | 58.53 | 62,431 | -0.88(-1.48%) |
Mar 19, 2012 | 59.33 | 59.64 | 59.24 | 59.41 | 32,026 | +0.05(+0.08%) |
Mar 16, 2012 | 59.39 | 59.52 | 59.32 | 59.36 | 11,794 | +0.10(+0.17%) |
Mar 15, 2012 | 59.27 | 59.39 | 58.97 | 59.26 | 14,234 | +0.05(+0.09%) |
Mar 14, 2012 | 58.88 | 59.29 | 58.88 | 59.21 | 22,642 | +0.34(+0.57%) |
Mar 13, 2012 | 58.37 | 58.88 | 58.11 | 58.87 | 36,316 | +0.76(+1.31%) |
Mar 12, 2012 | 58.54 | 58.59 | 58.00 | 58.11 | 24,636 | -0.67(-1.14%) |
Mar 09, 2012 | 58.38 | 58.91 | 58.38 | 58.78 | 25,366 | +0.54(+0.94%) |
Mar 08, 2012 | 57.93 | 58.45 | 57.83 | 58.24 | 49,196 | +0.72(+1.25%) |
Mar 07, 2012 | 57.27 | 57.69 | 57.26 | 57.52 | 14,995 | +0.37(+0.65%) |
Mar 06, 2012 | 57.52 | 57.86 | 56.93 | 57.15 | 28,635 | -0.98(-1.69%) |
Mar 05, 2012 | 58.34 | 58.50 | 58.08 | 58.13 | 13,059 | -0.31(-0.53%) |
Mar 02, 2012 | 58.74 | 58.86 | 58.25 | 58.44 | 102,285 | -0.43(-0.72%) |
Mar 01, 2012 | 59.01 | 59.02 | 58.64 | 58.86 | 22,178 | +0.12(+0.20%) |
Feb 29, 2012 | 59.23 | 59.23 | 58.68 | 58.74 | 23,638 | -0.35(-0.60%) |
Feb 28, 2012 | 58.93 | 59.20 | 58.80 | 59.10 | 64,053 | +0.12(+0.20%) |
Feb 27, 2012 | 58.60 | 59.39 | 58.60 | 58.98 | 27,123 | +0.17(+0.29%) |
Feb 24, 2012 | 58.39 | 58.84 | 58.37 | 58.81 | 49,630 | +0.51(+0.88%) |
Feb 23, 2012 | 58.10 | 58.56 | 58.10 | 58.30 | 24,975 | +0.22(+0.37%) |
Feb 22, 2012 | 58.13 | 58.44 | 57.72 | 58.08 | 16,120 | -0.05(-0.09%) |
Feb 21, 2012 | 58.35 | 58.64 | 58.07 | 58.14 | 16,687 | -0.02(-0.03%) |
Feb 17, 2012 | 58.45 | 58.55 | 58.05 | 58.15 | 23,983 | -0.22(-0.37%) |
Feb 16, 2012 | 57.79 | 58.42 | 57.66 | 58.37 | 34,860 | +0.55(+0.96%) |
Feb 15, 2012 | 58.14 | 58.30 | 57.67 | 57.82 | 30,346 | -0.02(-0.03%) |
Feb 14, 2012 | 57.10 | 57.84 | 57.03 | 57.84 | 90,741 | +0.70(+1.22%) |
Feb 13, 2012 | 56.91 | 57.43 | 56.83 | 57.14 | 10,848 | +0.52(+0.91%) |
Feb 10, 2012 | 56.30 | 56.78 | 56.07 | 56.62 | 25,722 | -0.08(-0.14%) |
Feb 09, 2012 | 56.89 | 56.89 | 56.48 | 56.70 | 22,486 | -0.03(-0.05%) |
Feb 08, 2012 | 56.60 | 56.88 | 56.51 | 56.73 | 55,007 | +0.11(+0.19%) |
Feb 07, 2012 | 56.06 | 56.64 | 55.99 | 56.62 | 794,415 | +0.57(+1.02%) |
Feb 06, 2012 | 56.89 | 57.03 | 55.50 | 56.05 | 382,295 | -1.01(-1.77%) |
Feb 03, 2012 | 57.36 | 57.37 | 56.69 | 57.06 | 26,252 | +0.15(+0.27%) |
Feb 02, 2012 | 57.12 | 57.12 | 56.45 | 56.90 | 29,433 | -0.34(-0.60%) |