Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 58.65 | 58.73 | 58.02 | 58.36 | 1,000,958 | -0.31(-0.53%) |
Apr 27, 2012 | 59.09 | 59.14 | 58.45 | 58.67 | 1,091,140 | -0.32(-0.55%) |
Apr 26, 2012 | 58.42 | 59.21 | 58.22 | 59.00 | 893,433 | +0.42(+0.71%) |
Apr 25, 2012 | 58.01 | 58.61 | 57.78 | 58.58 | 1,521,924 | +1.18(+2.06%) |
Apr 24, 2012 | 56.45 | 57.55 | 56.41 | 57.39 | 1,329,176 | +1.08(+1.92%) |
Apr 23, 2012 | 55.78 | 56.34 | 55.63 | 56.31 | 1,126,137 | -0.12(-0.22%) |
Apr 20, 2012 | 55.63 | 56.71 | 55.63 | 56.44 | 548,437 | +0.99(+1.78%) |
Apr 19, 2012 | 55.62 | 55.87 | 55.03 | 55.45 | 582,795 | -0.11(-0.20%) |
Apr 18, 2012 | 55.61 | 55.97 | 55.36 | 55.56 | 478,542 | -0.29(-0.53%) |
Apr 17, 2012 | 55.97 | 56.23 | 55.59 | 55.86 | 923,808 | +0.17(+0.31%) |
Apr 16, 2012 | 55.30 | 55.93 | 54.99 | 55.69 | 765,403 | +0.84(+1.54%) |
Apr 13, 2012 | 55.09 | 55.37 | 54.62 | 54.84 | 725,159 | -0.30(-0.55%) |
Apr 12, 2012 | 54.33 | 55.15 | 54.04 | 55.15 | 721,717 | +1.00(+1.84%) |
Apr 11, 2012 | 53.79 | 54.26 | 53.33 | 54.15 | 1,144,658 | +0.93(+1.75%) |
Apr 10, 2012 | 54.37 | 54.41 | 53.04 | 53.22 | 1,705,447 | -1.16(-2.13%) |
Apr 09, 2012 | 53.87 | 54.56 | 53.74 | 54.38 | 774,758 | -0.37(-0.68%) |
Apr 05, 2012 | 54.34 | 54.84 | 54.19 | 54.75 | 795,088 | +0.22(+0.40%) |
Apr 04, 2012 | 54.37 | 54.54 | 53.88 | 54.53 | 873,107 | -0.31(-0.57%) |
Apr 03, 2012 | 54.54 | 54.92 | 54.43 | 54.84 | 993,551 | +0.06(+0.10%) |
Apr 02, 2012 | 54.59 | 55.04 | 54.45 | 54.79 | 964,839 | +0.05(+0.09%) |
Mar 30, 2012 | 54.28 | 55.06 | 54.10 | 54.74 | 1,184,767 | +0.71(+1.32%) |
Mar 29, 2012 | 53.68 | 54.18 | 53.23 | 54.03 | 868,753 | +0.02(+0.03%) |
Mar 28, 2012 | 53.98 | 54.06 | 53.42 | 54.01 | 1,091,967 | -0.16(-0.30%) |
Mar 27, 2012 | 53.59 | 54.30 | 53.42 | 54.17 | 911,599 | +0.70(+1.31%) |
Mar 26, 2012 | 53.36 | 53.55 | 52.94 | 53.47 | 655,813 | +0.74(+1.40%) |
Mar 23, 2012 | 52.53 | 53.07 | 52.18 | 52.73 | 489,742 | +0.19(+0.36%) |
Mar 22, 2012 | 53.18 | 53.24 | 52.07 | 52.54 | 728,202 | -1.08(-2.02%) |
Mar 21, 2012 | 53.39 | 54.02 | 53.24 | 53.62 | 843,873 | +0.25(+0.46%) |
Mar 20, 2012 | 53.11 | 53.61 | 52.83 | 53.37 | 800,574 | +0.00(+0.00%) |
Mar 19, 2012 | 53.08 | 53.76 | 52.80 | 53.37 | 791,330 | +0.28(+0.54%) |
Mar 16, 2012 | 52.63 | 53.39 | 52.63 | 53.09 | 1,182,103 | +0.01(+0.02%) |
Mar 15, 2012 | 52.70 | 53.28 | 52.38 | 53.08 | 890,599 | +0.44(+0.83%) |
Mar 14, 2012 | 52.53 | 52.92 | 52.21 | 52.64 | 775,978 | +0.08(+0.14%) |
Mar 13, 2012 | 51.85 | 52.65 | 51.85 | 52.57 | 978,350 | +1.13(+2.19%) |
Mar 12, 2012 | 51.59 | 51.91 | 51.30 | 51.44 | 800,646 | -0.15(-0.29%) |
Mar 09, 2012 | 52.15 | 52.23 | 51.45 | 51.59 | 1,178,347 | -0.48(-0.93%) |
Mar 08, 2012 | 52.96 | 52.96 | 51.64 | 52.08 | 1,461,084 | -0.40(-0.76%) |
Mar 07, 2012 | 51.53 | 52.53 | 51.17 | 52.47 | 966,094 | +1.18(+2.29%) |
Mar 06, 2012 | 51.72 | 51.96 | 51.13 | 51.30 | 856,698 | -0.97(-1.85%) |
Mar 05, 2012 | 51.94 | 52.34 | 51.53 | 52.27 | 518,210 | +0.23(+0.44%) |
Mar 02, 2012 | 51.97 | 52.30 | 51.69 | 52.04 | 605,695 | +0.10(+0.20%) |
Mar 01, 2012 | 51.23 | 51.94 | 50.97 | 51.93 | 847,104 | +0.76(+1.48%) |
Feb 29, 2012 | 50.91 | 51.55 | 50.84 | 51.18 | 929,136 | +0.44(+0.86%) |
Feb 28, 2012 | 51.65 | 51.65 | 50.49 | 50.74 | 771,552 | -0.79(-1.53%) |
Feb 27, 2012 | 51.01 | 51.62 | 50.50 | 51.53 | 602,985 | +0.02(+0.04%) |
Feb 24, 2012 | 51.33 | 51.65 | 50.72 | 51.51 | 945,790 | +0.32(+0.63%) |
Feb 23, 2012 | 50.66 | 51.27 | 50.41 | 51.18 | 753,140 | +0.57(+1.12%) |
Feb 22, 2012 | 51.26 | 51.84 | 50.48 | 50.62 | 909,311 | -0.97(-1.87%) |
Feb 21, 2012 | 52.79 | 52.79 | 51.32 | 51.58 | 806,715 | -1.00(-1.89%) |
Feb 17, 2012 | 53.26 | 53.26 | 52.23 | 52.58 | 926,511 | -0.92(-1.72%) |
Feb 16, 2012 | 52.58 | 53.56 | 52.50 | 53.50 | 1,177,390 | +0.82(+1.57%) |
Feb 15, 2012 | 52.13 | 52.93 | 51.92 | 52.67 | 955,830 | +0.67(+1.29%) |
Feb 14, 2012 | 52.74 | 52.77 | 51.61 | 52.00 | 551,982 | -0.90(-1.70%) |
Feb 13, 2012 | 52.79 | 53.13 | 52.57 | 52.90 | 632,881 | +0.75(+1.44%) |
Feb 10, 2012 | 51.71 | 52.53 | 51.66 | 52.15 | 590,169 | -0.12(-0.24%) |
Feb 09, 2012 | 52.64 | 52.83 | 51.75 | 52.27 | 1,038,926 | -0.40(-0.76%) |
Feb 08, 2012 | 52.65 | 53.07 | 52.37 | 52.67 | 787,155 | +0.07(+0.13%) |
Feb 07, 2012 | 52.39 | 52.74 | 52.15 | 52.61 | 1,330,806 | +0.28(+0.54%) |
Feb 06, 2012 | 52.22 | 52.34 | 51.65 | 52.32 | 751,981 | +0.08(+0.15%) |
Feb 03, 2012 | 52.63 | 53.05 | 51.75 | 52.25 | 1,759,925 | +0.06(+0.11%) |
Feb 02, 2012 | 51.94 | 52.34 | 51.61 | 52.19 | 969,864 | +0.40(+0.77%) |