Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 60.20 | 60.23 | 58.66 | 59.20 | 1,792,262 | -0.99(-1.64%) |
Apr 27, 2012 | 59.89 | 60.39 | 59.61 | 60.19 | 3,946,678 | +0.42(+0.70%) |
Apr 26, 2012 | 57.30 | 60.00 | 56.00 | 59.77 | 6,719,347 | +2.15(+3.73%) |
Apr 25, 2012 | 57.39 | 57.86 | 57.11 | 57.62 | 2,537,299 | +0.77(+1.35%) |
Apr 24, 2012 | 56.66 | 56.97 | 56.02 | 56.85 | 1,601,046 | +0.47(+0.83%) |
Apr 23, 2012 | 56.67 | 56.78 | 55.97 | 56.38 | 1,768,459 | -1.23(-2.14%) |
Apr 20, 2012 | 58.30 | 58.55 | 57.42 | 57.61 | 2,155,294 | -0.41(-0.71%) |
Apr 19, 2012 | 57.65 | 59.05 | 57.64 | 58.02 | 4,149,822 | +1.45(+2.56%) |
Apr 18, 2012 | 56.32 | 56.99 | 56.32 | 56.57 | 1,984,003 | -0.31(-0.55%) |
Apr 17, 2012 | 55.96 | 57.04 | 55.52 | 56.88 | 2,661,906 | +1.45(+2.62%) |
Apr 16, 2012 | 56.36 | 56.53 | 55.26 | 55.43 | 1,917,385 | -0.65(-1.16%) |
Apr 13, 2012 | 56.11 | 56.49 | 55.52 | 56.08 | 1,489,200 | -0.19(-0.34%) |
Apr 12, 2012 | 55.41 | 56.59 | 55.16 | 56.27 | 2,070,320 | +0.86(+1.55%) |
Apr 11, 2012 | 54.28 | 56.21 | 53.87 | 55.41 | 4,370,145 | +2.22(+4.17%) |
Apr 10, 2012 | 54.61 | 54.78 | 53.00 | 53.19 | 3,330,191 | -1.44(-2.64%) |
Apr 09, 2012 | 54.38 | 54.78 | 53.98 | 54.63 | 1,816,695 | -0.81(-1.46%) |
Apr 05, 2012 | 54.96 | 55.50 | 54.74 | 55.44 | 1,909,065 | +0.21(+0.38%) |
Apr 04, 2012 | 54.93 | 55.35 | 54.52 | 55.23 | 2,403,511 | -0.51(-0.91%) |
Apr 03, 2012 | 56.39 | 56.63 | 55.49 | 55.74 | 3,019,125 | -0.65(-1.15%) |
Apr 02, 2012 | 56.40 | 56.64 | 55.72 | 56.39 | 3,323,205 | -0.02(-0.04%) |
Mar 30, 2012 | 57.08 | 57.38 | 56.23 | 56.41 | 2,219,831 | -0.17(-0.30%) |
Mar 29, 2012 | 57.06 | 57.13 | 55.74 | 56.58 | 2,000,326 | -0.93(-1.62%) |
Mar 28, 2012 | 58.00 | 58.05 | 56.95 | 57.51 | 1,755,979 | -0.66(-1.13%) |
Mar 27, 2012 | 58.95 | 59.10 | 58.15 | 58.17 | 1,999,027 | -0.66(-1.12%) |
Mar 26, 2012 | 58.05 | 58.83 | 58.05 | 58.83 | 3,040,056 | +1.27(+2.21%) |
Mar 23, 2012 | 57.39 | 57.74 | 56.38 | 57.56 | 1,876,199 | +0.31(+0.54%) |
Mar 22, 2012 | 57.26 | 57.73 | 56.93 | 57.25 | 2,501,514 | -0.57(-0.99%) |
Mar 21, 2012 | 56.82 | 58.16 | 56.72 | 57.82 | 3,379,245 | +1.22(+2.16%) |
Mar 20, 2012 | 56.29 | 56.95 | 55.44 | 56.60 | 2,921,790 | -0.21(-0.37%) |
Mar 19, 2012 | 55.90 | 56.95 | 55.23 | 56.81 | 2,341,884 | +0.78(+1.39%) |
Mar 16, 2012 | 56.02 | 56.36 | 55.69 | 56.03 | 2,660,121 | -0.04(-0.07%) |
Mar 15, 2012 | 56.58 | 56.58 | 55.90 | 56.07 | 2,696,236 | -0.37(-0.66%) |
Mar 14, 2012 | 57.30 | 57.49 | 56.09 | 56.44 | 2,182,688 | -0.91(-1.59%) |
Mar 13, 2012 | 55.05 | 57.45 | 55.05 | 57.35 | 3,504,792 | +2.85(+5.23%) |
Mar 12, 2012 | 54.89 | 55.24 | 54.30 | 54.50 | 1,909,392 | -0.39(-0.71%) |
Mar 09, 2012 | 54.33 | 55.38 | 54.26 | 54.89 | 3,236,485 | +0.76(+1.40%) |
Mar 08, 2012 | 53.77 | 54.49 | 53.73 | 54.13 | 2,037,867 | +0.71(+1.33%) |
Mar 07, 2012 | 53.04 | 53.56 | 52.97 | 53.42 | 1,968,409 | +0.52(+0.98%) |
Mar 06, 2012 | 53.71 | 53.91 | 52.68 | 52.90 | 3,203,234 | -1.47(-2.70%) |
Mar 05, 2012 | 54.07 | 54.94 | 53.89 | 54.37 | 2,949,434 | +0.18(+0.33%) |
Mar 02, 2012 | 54.29 | 54.90 | 54.05 | 54.19 | 1,459,931 | -0.30(-0.55%) |
Mar 01, 2012 | 53.87 | 54.83 | 53.80 | 54.49 | 1,601,599 | +0.59(+1.09%) |
Feb 29, 2012 | 54.25 | 54.98 | 53.88 | 53.90 | 2,906,509 | -1.07(-1.95%) |
Feb 28, 2012 | 55.09 | 55.40 | 54.72 | 54.97 | 2,215,274 | -0.27(-0.49%) |
Feb 27, 2012 | 54.07 | 55.61 | 53.86 | 55.24 | 2,559,337 | +0.25(+0.45%) |
Feb 24, 2012 | 54.28 | 55.30 | 54.26 | 54.99 | 2,759,075 | +0.87(+1.61%) |
Feb 23, 2012 | 53.68 | 54.32 | 53.18 | 54.12 | 1,215,821 | +0.44(+0.82%) |
Feb 22, 2012 | 54.01 | 54.42 | 53.41 | 53.68 | 1,470,181 | -0.43(-0.79%) |
Feb 21, 2012 | 55.19 | 55.51 | 53.92 | 54.11 | 1,831,114 | -0.95(-1.73%) |
Feb 17, 2012 | 54.67 | 55.23 | 54.65 | 55.06 | 1,816,954 | +0.70(+1.29%) |
Feb 16, 2012 | 53.82 | 54.45 | 53.45 | 54.36 | 2,031,586 | +0.62(+1.15%) |
Feb 15, 2012 | 55.40 | 55.45 | 53.63 | 53.74 | 2,896,147 | -1.55(-2.80%) |
Feb 14, 2012 | 55.23 | 55.55 | 54.81 | 55.29 | 1,710,002 | -0.42(-0.75%) |
Feb 13, 2012 | 56.11 | 56.30 | 55.10 | 55.71 | 2,345,202 | +0.04(+0.07%) |
Feb 10, 2012 | 56.12 | 56.12 | 55.30 | 55.67 | 1,732,904 | -1.06(-1.87%) |
Feb 09, 2012 | 56.80 | 56.89 | 56.09 | 56.73 | 2,167,901 | -0.08(-0.14%) |
Feb 08, 2012 | 56.42 | 56.85 | 56.10 | 56.81 | 1,956,504 | +0.56(+1.00%) |
Feb 07, 2012 | 56.94 | 57.37 | 56.22 | 56.25 | 3,203,592 | -1.04(-1.82%) |
Feb 06, 2012 | 56.38 | 57.93 | 56.29 | 57.29 | 3,865,327 | +0.57(+1.00%) |
Feb 03, 2012 | 54.90 | 56.84 | 54.81 | 56.72 | 3,999,672 | +2.50(+4.61%) |
Feb 02, 2012 | 53.43 | 54.57 | 52.01 | 54.22 | 6,416,034 | -0.83(-1.51%) |