Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2012 | 53.66 | 54.00 | 53.55 | 53.78 | 7,023,452 | +0.49(+0.91%) |
Jan 31, 2012 | 53.59 | 53.64 | 53.01 | 53.29 | 4,268,946 | -0.04(-0.08%) |
Jan 30, 2012 | 52.97 | 53.35 | 52.76 | 53.34 | 2,891,070 | -0.07(-0.13%) |
Jan 27, 2012 | 53.09 | 53.52 | 53.09 | 53.41 | 2,998,325 | +0.03(+0.07%) |
Jan 26, 2012 | 53.78 | 53.99 | 53.19 | 53.37 | 2,778,220 | -0.20(-0.37%) |
Jan 25, 2012 | 52.89 | 53.70 | 52.82 | 53.57 | 2,844,107 | +0.67(+1.27%) |
Jan 24, 2012 | 52.56 | 52.93 | 52.51 | 52.90 | 2,762,789 | +0.05(+0.10%) |
Jan 23, 2012 | 52.78 | 53.10 | 52.58 | 52.85 | 2,226,116 | +0.11(+0.21%) |
Jan 20, 2012 | 52.80 | 52.82 | 52.61 | 52.74 | 1,719,797 | -0.12(-0.23%) |
Jan 19, 2012 | 52.66 | 52.92 | 52.57 | 52.86 | 3,385,787 | +0.37(+0.70%) |
Jan 18, 2012 | 51.88 | 52.49 | 51.81 | 52.49 | 3,097,664 | +0.64(+1.24%) |
Jan 17, 2012 | 52.06 | 52.16 | 51.77 | 51.85 | 2,232,200 | +0.24(+0.47%) |
Jan 13, 2012 | 51.49 | 51.61 | 51.14 | 51.61 | 3,013,594 | -0.19(-0.37%) |
Jan 12, 2012 | 51.78 | 51.83 | 51.34 | 51.80 | 2,699,347 | +0.17(+0.34%) |
Jan 11, 2012 | 51.48 | 51.69 | 51.38 | 51.62 | 1,769,853 | -0.03(-0.05%) |
Jan 10, 2012 | 51.73 | 51.84 | 51.53 | 51.65 | 3,193,053 | +0.48(+0.93%) |
Jan 09, 2012 | 51.25 | 51.29 | 50.97 | 51.17 | 2,700,278 | +0.03(+0.05%) |
Jan 06, 2012 | 51.25 | 51.29 | 50.94 | 51.14 | 6,680,248 | -0.06(-0.12%) |
Jan 05, 2012 | 50.87 | 51.27 | 50.61 | 51.21 | 3,001,229 | +0.14(+0.27%) |