Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 56.47 | 56.85 | 56.15 | 56.84 | 1,517,986 | +0.10(+0.18%) |
Apr 27, 2012 | 56.69 | 57.06 | 56.40 | 56.74 | 1,860,673 | +0.18(+0.32%) |
Apr 26, 2012 | 56.21 | 56.78 | 55.98 | 56.55 | 1,520,419 | +0.34(+0.60%) |
Apr 25, 2012 | 54.27 | 56.32 | 54.27 | 56.21 | 2,534,510 | +2.39(+4.44%) |
Apr 24, 2012 | 54.35 | 54.45 | 53.58 | 53.82 | 1,522,913 | -0.54(-0.99%) |
Apr 23, 2012 | 54.93 | 55.09 | 53.88 | 54.36 | 1,843,644 | -1.33(-2.39%) |
Apr 20, 2012 | 54.77 | 56.24 | 54.77 | 55.69 | 1,719,650 | +1.09(+1.99%) |
Apr 19, 2012 | 54.89 | 55.18 | 54.27 | 54.60 | 1,241,303 | -0.24(-0.44%) |
Apr 18, 2012 | 54.74 | 54.98 | 54.56 | 54.85 | 1,684,132 | -0.18(-0.33%) |
Apr 17, 2012 | 54.80 | 55.16 | 54.35 | 55.03 | 971,923 | +0.51(+0.94%) |
Apr 16, 2012 | 54.75 | 55.07 | 53.95 | 54.52 | 1,756,421 | -0.24(-0.44%) |
Apr 13, 2012 | 54.19 | 54.91 | 53.70 | 54.76 | 1,893,967 | +0.48(+0.88%) |
Apr 12, 2012 | 53.13 | 54.39 | 52.93 | 54.28 | 1,906,416 | +1.27(+2.40%) |
Apr 11, 2012 | 53.31 | 53.49 | 52.93 | 53.01 | 1,691,369 | +0.14(+0.26%) |
Apr 10, 2012 | 54.10 | 54.13 | 52.80 | 52.87 | 1,682,870 | -1.19(-2.20%) |
Apr 09, 2012 | 54.12 | 54.29 | 53.81 | 54.07 | 1,016,957 | -0.86(-1.57%) |
Apr 05, 2012 | 54.07 | 55.04 | 53.73 | 54.93 | 1,598,758 | +0.70(+1.30%) |
Apr 04, 2012 | 54.20 | 54.66 | 53.96 | 54.22 | 1,411,748 | -0.27(-0.49%) |
Apr 03, 2012 | 54.27 | 54.80 | 54.04 | 54.49 | 1,639,746 | +0.23(+0.42%) |
Apr 02, 2012 | 54.06 | 54.61 | 53.97 | 54.27 | 1,936,718 | +0.39(+0.73%) |
Mar 30, 2012 | 54.55 | 54.55 | 53.83 | 53.87 | 1,680,438 | -0.25(-0.47%) |
Mar 29, 2012 | 53.87 | 54.18 | 53.52 | 54.13 | 1,194,201 | -0.02(-0.03%) |
Mar 28, 2012 | 54.33 | 54.60 | 53.62 | 54.14 | 1,942,405 | -0.28(-0.51%) |
Mar 27, 2012 | 54.67 | 54.98 | 54.34 | 54.42 | 2,060,505 | -0.06(-0.11%) |
Mar 26, 2012 | 54.43 | 54.70 | 54.27 | 54.48 | 2,056,971 | +0.34(+0.63%) |
Mar 23, 2012 | 54.15 | 54.27 | 53.65 | 54.14 | 1,540,002 | -0.11(-0.21%) |
Mar 22, 2012 | 54.20 | 54.55 | 54.11 | 54.26 | 1,690,713 | -0.33(-0.61%) |
Mar 21, 2012 | 54.30 | 54.83 | 54.13 | 54.59 | 1,439,799 | +0.46(+0.85%) |
Mar 20, 2012 | 54.13 | 54.65 | 54.01 | 54.13 | 1,638,533 | -0.52(-0.95%) |
Mar 19, 2012 | 55.20 | 55.21 | 54.24 | 54.65 | 2,370,493 | -0.73(-1.32%) |
Mar 16, 2012 | 54.72 | 55.60 | 53.97 | 55.38 | 5,457,660 | +0.25(+0.46%) |
Mar 15, 2012 | 54.28 | 55.59 | 54.09 | 55.13 | 3,837,855 | +0.89(+1.64%) |
Mar 14, 2012 | 53.59 | 54.26 | 53.50 | 54.24 | 2,679,900 | +0.54(+1.00%) |
Mar 13, 2012 | 52.45 | 53.75 | 52.33 | 53.70 | 3,274,885 | +1.70(+3.26%) |
Mar 12, 2012 | 51.52 | 52.23 | 51.14 | 52.00 | 2,243,457 | +0.63(+1.22%) |
Mar 09, 2012 | 51.30 | 51.39 | 50.93 | 51.38 | 1,678,018 | +0.14(+0.27%) |
Mar 08, 2012 | 51.08 | 51.40 | 50.90 | 51.24 | 2,401,043 | +0.45(+0.89%) |
Mar 07, 2012 | 50.51 | 50.86 | 50.34 | 50.79 | 4,324,309 | +0.25(+0.50%) |
Mar 06, 2012 | 50.64 | 50.75 | 50.12 | 50.53 | 3,255,233 | -0.65(-1.27%) |
Mar 05, 2012 | 50.53 | 51.39 | 50.49 | 51.19 | 1,952,893 | +0.43(+0.86%) |
Mar 02, 2012 | 50.76 | 50.82 | 50.53 | 50.75 | 2,301,012 | -0.26(-0.51%) |
Mar 01, 2012 | 50.78 | 51.24 | 50.65 | 51.01 | 3,073,501 | +0.10(+0.19%) |
Feb 29, 2012 | 50.66 | 51.14 | 50.45 | 50.92 | 3,025,811 | +0.21(+0.41%) |
Feb 28, 2012 | 50.42 | 50.75 | 50.19 | 50.71 | 2,668,233 | +0.43(+0.87%) |
Feb 27, 2012 | 49.10 | 50.35 | 49.07 | 50.27 | 2,431,364 | +0.84(+1.69%) |
Feb 24, 2012 | 49.93 | 49.93 | 49.01 | 49.44 | 1,604,012 | -0.43(-0.87%) |
Feb 23, 2012 | 49.06 | 50.02 | 48.82 | 49.87 | 2,035,326 | +0.82(+1.67%) |
Feb 22, 2012 | 48.56 | 49.32 | 48.46 | 49.06 | 1,165,408 | +0.23(+0.46%) |
Feb 21, 2012 | 48.75 | 49.15 | 48.36 | 48.83 | 1,902,598 | +0.09(+0.18%) |
Feb 17, 2012 | 49.03 | 49.11 | 48.57 | 48.74 | 1,523,751 | -0.03(-0.07%) |
Feb 16, 2012 | 48.08 | 49.06 | 47.95 | 48.78 | 1,662,901 | +0.78(+1.63%) |
Feb 15, 2012 | 48.28 | 49.07 | 47.93 | 47.99 | 2,784,353 | +0.02(+0.04%) |
Feb 14, 2012 | 47.55 | 48.20 | 47.45 | 47.98 | 3,289,837 | -0.30(-0.61%) |
Feb 13, 2012 | 49.05 | 49.16 | 48.18 | 48.27 | 4,138,518 | -1.22(-2.46%) |
Feb 10, 2012 | 49.66 | 49.95 | 49.39 | 49.49 | 1,566,360 | -0.65(-1.30%) |
Feb 09, 2012 | 49.58 | 50.17 | 49.12 | 50.14 | 2,091,301 | +0.50(+1.02%) |
Feb 08, 2012 | 49.74 | 49.99 | 49.25 | 49.64 | 2,330,049 | -0.32(-0.64%) |
Feb 07, 2012 | 49.48 | 50.17 | 48.86 | 49.96 | 2,541,906 | +0.03(+0.05%) |
Feb 06, 2012 | 49.71 | 50.39 | 49.40 | 49.93 | 3,752,292 | -0.06(-0.12%) |
Feb 03, 2012 | 48.27 | 50.74 | 46.97 | 49.99 | 11,387,546 | -1.19(-2.33%) |
Feb 02, 2012 | 51.43 | 51.75 | 50.58 | 51.19 | 2,645,995 | -0.04(-0.08%) |