Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 52.71 | 52.79 | 52.49 | 52.63 | 1,770,324 | -0.24(-0.44%) |
Apr 27, 2012 | 52.93 | 52.95 | 52.60 | 52.87 | 1,732,940 | +0.05(+0.09%) |
Apr 26, 2012 | 52.30 | 52.90 | 52.20 | 52.82 | 1,453,087 | +0.39(+0.75%) |
Apr 25, 2012 | 52.35 | 52.44 | 52.10 | 52.43 | 2,153,223 | +0.51(+0.98%) |
Apr 24, 2012 | 51.61 | 51.98 | 51.61 | 51.92 | 1,547,405 | +0.39(+0.75%) |
Apr 23, 2012 | 51.40 | 51.59 | 51.22 | 51.53 | 1,586,227 | -0.43(-0.83%) |
Apr 20, 2012 | 52.14 | 52.25 | 51.95 | 51.97 | 3,278,711 | +0.07(+0.13%) |
Apr 19, 2012 | 52.11 | 52.30 | 51.64 | 51.90 | 2,539,574 | -0.14(-0.28%) |
Apr 18, 2012 | 52.06 | 52.23 | 51.96 | 52.04 | 1,623,748 | -0.28(-0.54%) |
Apr 17, 2012 | 51.97 | 52.41 | 51.86 | 52.32 | 1,245,577 | +0.70(+1.35%) |
Apr 16, 2012 | 51.78 | 51.89 | 51.42 | 51.62 | 3,259,711 | +0.16(+0.31%) |
Apr 13, 2012 | 52.06 | 52.06 | 51.45 | 51.47 | 1,888,826 | -0.70(-1.34%) |
Apr 12, 2012 | 51.49 | 52.21 | 51.47 | 52.16 | 2,038,531 | +0.76(+1.48%) |
Apr 11, 2012 | 51.51 | 51.62 | 51.36 | 51.40 | 2,107,975 | +0.43(+0.84%) |
Apr 10, 2012 | 51.81 | 51.94 | 50.95 | 50.97 | 2,540,352 | -0.92(-1.77%) |
Apr 09, 2012 | 51.91 | 52.10 | 51.77 | 51.89 | 1,033,347 | -0.68(-1.28%) |
Apr 05, 2012 | 52.56 | 52.79 | 52.44 | 52.57 | 1,980,878 | -0.16(-0.30%) |
Apr 04, 2012 | 52.81 | 52.90 | 52.54 | 52.72 | 1,856,688 | -0.52(-0.98%) |
Apr 03, 2012 | 53.45 | 53.48 | 52.91 | 53.25 | 2,311,833 | -0.27(-0.51%) |
Apr 02, 2012 | 53.16 | 53.70 | 53.04 | 53.52 | 2,069,212 | +0.37(+0.70%) |
Mar 30, 2012 | 53.29 | 53.30 | 52.93 | 53.15 | 4,010,290 | +0.19(+0.36%) |
Mar 29, 2012 | 52.82 | 53.04 | 52.46 | 52.96 | 1,643,918 | -0.14(-0.26%) |
Mar 28, 2012 | 53.30 | 53.34 | 52.77 | 53.10 | 1,227,754 | -0.22(-0.41%) |
Mar 27, 2012 | 53.65 | 53.68 | 53.30 | 53.32 | 2,320,078 | -0.26(-0.48%) |
Mar 26, 2012 | 53.29 | 53.57 | 53.28 | 53.57 | 1,330,479 | +0.70(+1.32%) |
Mar 23, 2012 | 52.61 | 52.94 | 52.40 | 52.88 | 1,498,677 | +0.26(+0.49%) |
Mar 22, 2012 | 52.75 | 52.80 | 52.45 | 52.62 | 1,495,948 | -0.46(-0.87%) |
Mar 21, 2012 | 53.30 | 53.38 | 52.98 | 53.08 | 1,360,814 | -0.15(-0.28%) |
Mar 20, 2012 | 53.08 | 53.34 | 52.94 | 53.23 | 1,454,514 | -0.16(-0.30%) |
Mar 19, 2012 | 53.20 | 53.64 | 53.15 | 53.39 | 1,917,403 | +0.14(+0.26%) |
Mar 16, 2012 | 53.28 | 53.34 | 53.16 | 53.25 | 1,419,794 | +0.12(+0.23%) |
Mar 15, 2012 | 52.90 | 53.20 | 52.71 | 53.13 | 2,299,663 | +0.35(+0.67%) |
Mar 14, 2012 | 52.99 | 53.07 | 52.65 | 52.77 | 3,071,365 | -0.21(-0.40%) |
Mar 13, 2012 | 52.25 | 52.99 | 52.15 | 52.99 | 2,492,751 | +1.03(+1.99%) |
Mar 12, 2012 | 51.99 | 52.01 | 51.74 | 51.95 | 1,689,325 | -0.02(-0.04%) |
Mar 09, 2012 | 51.82 | 52.14 | 51.74 | 51.98 | 1,114,333 | +0.26(+0.51%) |
Mar 08, 2012 | 51.58 | 51.82 | 51.43 | 51.71 | 1,569,497 | +0.46(+0.90%) |
Mar 07, 2012 | 51.01 | 51.33 | 50.87 | 51.25 | 1,419,994 | +0.42(+0.83%) |
Mar 06, 2012 | 51.12 | 51.15 | 50.69 | 50.83 | 3,987,064 | -0.83(-1.61%) |
Mar 05, 2012 | 51.78 | 51.79 | 51.48 | 51.66 | 2,878,653 | -0.18(-0.35%) |
Mar 02, 2012 | 52.02 | 52.06 | 51.73 | 51.84 | 2,242,561 | -0.20(-0.39%) |
Mar 01, 2012 | 51.82 | 52.14 | 51.82 | 52.04 | 2,566,239 | +0.50(+0.97%) |
Feb 29, 2012 | 52.02 | 52.22 | 51.54 | 51.54 | 3,085,139 | -0.43(-0.83%) |
Feb 28, 2012 | 51.91 | 52.04 | 51.76 | 51.98 | 1,798,889 | +0.05(+0.10%) |
Feb 27, 2012 | 51.44 | 52.03 | 51.33 | 51.92 | 2,361,536 | +0.18(+0.35%) |
Feb 24, 2012 | 51.87 | 51.91 | 51.67 | 51.74 | 1,544,739 | -0.02(-0.04%) |
Feb 23, 2012 | 51.41 | 51.77 | 51.26 | 51.76 | 1,449,639 | +0.31(+0.60%) |
Feb 22, 2012 | 51.67 | 51.74 | 51.40 | 51.45 | 1,571,838 | -0.31(-0.60%) |
Feb 21, 2012 | 51.96 | 52.01 | 51.64 | 51.76 | 1,226,004 | -0.04(-0.07%) |
Feb 17, 2012 | 51.79 | 51.87 | 51.65 | 51.80 | 2,030,583 | +0.23(+0.45%) |
Feb 16, 2012 | 51.00 | 51.61 | 50.92 | 51.57 | 2,645,791 | +0.60(+1.18%) |
Feb 15, 2012 | 51.32 | 51.36 | 50.87 | 50.96 | 2,336,590 | -0.21(-0.41%) |
Feb 14, 2012 | 51.13 | 51.18 | 50.79 | 51.18 | 4,150,889 | -0.10(-0.19%) |
Feb 13, 2012 | 51.32 | 51.39 | 51.08 | 51.27 | 1,691,498 | +0.33(+0.65%) |
Feb 10, 2012 | 50.88 | 50.97 | 50.73 | 50.94 | 1,641,360 | -0.38(-0.75%) |
Feb 09, 2012 | 51.48 | 51.50 | 51.07 | 51.33 | 1,597,386 | -0.04(-0.07%) |
Feb 08, 2012 | 51.20 | 51.42 | 51.05 | 51.36 | 1,865,143 | +0.20(+0.38%) |
Feb 07, 2012 | 50.96 | 51.27 | 50.75 | 51.17 | 1,950,908 | +0.11(+0.22%) |
Feb 06, 2012 | 50.89 | 51.08 | 50.84 | 51.05 | 1,358,128 | -0.08(-0.15%) |
Feb 03, 2012 | 50.90 | 51.14 | 50.83 | 51.13 | 2,220,862 | +0.78(+1.56%) |
Feb 02, 2012 | 50.40 | 50.49 | 50.19 | 50.35 | 1,768,144 | +0.06(+0.12%) |