Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 57.72 | 57.76 | 57.45 | 57.57 | 1,936,380 | -0.25(-0.44%) |
Apr 27, 2012 | 57.79 | 58.03 | 57.56 | 57.82 | 1,617,481 | +0.21(+0.36%) |
Apr 26, 2012 | 57.17 | 57.68 | 57.14 | 57.61 | 2,877,105 | +0.38(+0.67%) |
Apr 25, 2012 | 56.88 | 57.25 | 56.86 | 57.23 | 1,628,319 | +1.03(+1.83%) |
Apr 24, 2012 | 56.24 | 56.45 | 55.98 | 56.20 | 1,846,933 | +0.00(+0.00%) |
Apr 23, 2012 | 56.17 | 56.26 | 55.80 | 56.20 | 2,147,354 | -0.55(-0.97%) |
Apr 20, 2012 | 57.00 | 57.17 | 56.71 | 56.75 | 1,661,145 | +0.04(+0.08%) |
Apr 19, 2012 | 57.10 | 57.40 | 56.42 | 56.70 | 2,017,449 | -0.44(-0.76%) |
Apr 18, 2012 | 57.11 | 57.35 | 57.02 | 57.14 | 3,231,360 | -0.10(-0.17%) |
Apr 17, 2012 | 56.62 | 57.37 | 56.57 | 57.24 | 1,375,659 | +0.94(+1.67%) |
Apr 16, 2012 | 56.85 | 56.87 | 56.15 | 56.29 | 2,221,516 | -0.24(-0.43%) |
Apr 13, 2012 | 57.03 | 57.06 | 56.51 | 56.54 | 3,950,402 | -0.65(-1.13%) |
Apr 12, 2012 | 56.47 | 57.21 | 56.44 | 57.18 | 2,802,187 | +0.81(+1.44%) |
Apr 11, 2012 | 56.49 | 56.64 | 56.30 | 56.37 | 2,520,046 | +0.40(+0.72%) |
Apr 10, 2012 | 56.87 | 57.02 | 55.88 | 55.97 | 9,283,302 | -0.99(-1.73%) |
Apr 09, 2012 | 56.84 | 57.19 | 56.77 | 56.96 | 1,759,943 | -0.62(-1.08%) |
Apr 05, 2012 | 57.26 | 57.65 | 57.26 | 57.58 | 2,471,853 | +0.13(+0.23%) |
Apr 04, 2012 | 57.62 | 57.65 | 57.18 | 57.44 | 2,449,205 | -0.61(-1.05%) |
Apr 03, 2012 | 58.12 | 58.29 | 57.75 | 58.06 | 2,024,367 | -0.09(-0.15%) |
Apr 02, 2012 | 57.61 | 58.30 | 57.51 | 58.14 | 2,926,570 | +0.51(+0.88%) |
Mar 30, 2012 | 57.81 | 57.81 | 57.39 | 57.64 | 2,399,955 | +0.12(+0.21%) |
Mar 29, 2012 | 57.28 | 57.58 | 57.04 | 57.51 | 1,760,732 | -0.03(-0.05%) |
Mar 28, 2012 | 57.92 | 57.99 | 57.21 | 57.54 | 1,600,861 | -0.34(-0.59%) |
Mar 27, 2012 | 58.04 | 58.10 | 57.85 | 57.88 | 2,168,319 | -0.08(-0.14%) |
Mar 26, 2012 | 57.53 | 57.97 | 57.50 | 57.96 | 1,873,606 | +0.81(+1.42%) |
Mar 23, 2012 | 57.10 | 57.21 | 56.70 | 57.15 | 2,988,692 | +0.13(+0.23%) |
Mar 22, 2012 | 57.01 | 57.13 | 56.78 | 57.02 | 2,514,290 | -0.37(-0.64%) |
Mar 21, 2012 | 57.42 | 57.56 | 57.25 | 57.38 | 4,611,759 | +0.02(+0.03%) |
Mar 20, 2012 | 57.32 | 57.43 | 57.07 | 57.36 | 1,997,646 | -0.24(-0.42%) |
Mar 19, 2012 | 57.37 | 57.72 | 57.27 | 57.61 | 2,259,424 | +0.27(+0.47%) |
Mar 16, 2012 | 57.36 | 57.39 | 57.19 | 57.34 | 1,047,032 | +0.05(+0.09%) |
Mar 15, 2012 | 57.11 | 57.30 | 56.95 | 57.28 | 2,342,160 | +0.28(+0.49%) |
Mar 14, 2012 | 57.00 | 57.16 | 56.79 | 57.01 | 1,968,113 | +0.02(+0.03%) |
Mar 13, 2012 | 56.40 | 57.01 | 56.27 | 56.99 | 1,890,830 | +0.96(+1.71%) |
Mar 12, 2012 | 56.09 | 56.20 | 55.90 | 56.03 | 1,996,234 | -0.02(-0.03%) |
Mar 09, 2012 | 56.00 | 56.21 | 55.92 | 56.05 | 1,383,509 | +0.17(+0.31%) |
Mar 08, 2012 | 55.61 | 55.98 | 55.48 | 55.88 | 2,923,776 | +0.58(+1.05%) |
Mar 07, 2012 | 55.02 | 55.35 | 55.00 | 55.29 | 2,643,762 | +0.43(+0.79%) |
Mar 06, 2012 | 55.15 | 55.15 | 54.72 | 54.86 | 4,907,140 | -0.82(-1.47%) |
Mar 05, 2012 | 55.95 | 55.97 | 55.48 | 55.68 | 2,097,949 | -0.36(-0.64%) |
Mar 02, 2012 | 56.13 | 56.22 | 55.84 | 56.03 | 2,609,075 | -0.10(-0.19%) |
Mar 01, 2012 | 56.03 | 56.28 | 55.90 | 56.14 | 2,480,928 | +0.33(+0.59%) |
Feb 29, 2012 | 56.13 | 56.33 | 55.73 | 55.81 | 2,554,270 | -0.25(-0.45%) |
Feb 28, 2012 | 55.90 | 56.12 | 55.81 | 56.06 | 2,163,368 | +0.21(+0.37%) |
Feb 27, 2012 | 55.49 | 56.04 | 55.35 | 55.85 | 3,464,528 | -0.02(-0.03%) |
Feb 24, 2012 | 55.76 | 55.97 | 55.74 | 55.87 | 1,810,757 | +0.19(+0.34%) |
Feb 23, 2012 | 55.41 | 55.69 | 55.20 | 55.68 | 2,437,019 | +0.27(+0.49%) |
Feb 22, 2012 | 55.42 | 55.58 | 55.29 | 55.41 | 2,456,417 | -0.06(-0.11%) |
Feb 21, 2012 | 55.59 | 55.69 | 55.26 | 55.47 | 1,390,532 | +0.05(+0.09%) |
Feb 17, 2012 | 55.58 | 55.58 | 55.26 | 55.41 | 2,782,219 | -0.01(-0.02%) |
Feb 16, 2012 | 54.82 | 55.47 | 54.76 | 55.42 | 2,201,042 | +0.63(+1.16%) |
Feb 15, 2012 | 55.28 | 55.43 | 54.71 | 54.79 | 1,811,612 | -0.30(-0.55%) |
Feb 14, 2012 | 54.94 | 55.12 | 54.74 | 55.09 | 2,614,996 | +0.01(+0.02%) |
Feb 13, 2012 | 55.01 | 55.13 | 54.78 | 55.08 | 2,941,926 | +0.40(+0.73%) |
Feb 10, 2012 | 54.58 | 54.70 | 54.44 | 54.68 | 1,858,450 | -0.35(-0.63%) |
Feb 09, 2012 | 54.95 | 55.13 | 54.66 | 55.03 | 2,414,506 | +0.23(+0.41%) |
Feb 08, 2012 | 54.76 | 54.89 | 54.48 | 54.81 | 2,244,377 | +0.10(+0.17%) |
Feb 07, 2012 | 54.50 | 54.81 | 54.29 | 54.71 | 2,550,250 | +0.11(+0.21%) |
Feb 06, 2012 | 54.42 | 54.63 | 54.33 | 54.60 | 3,120,797 | -0.03(-0.05%) |
Feb 03, 2012 | 54.43 | 54.65 | 54.30 | 54.62 | 3,037,694 | +0.74(+1.37%) |
Feb 02, 2012 | 53.88 | 54.02 | 53.69 | 53.88 | 3,111,142 | +0.10(+0.19%) |