Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 57.77 | 57.77 | 57.41 | 57.41 | 132,199 | -0.32(-0.55%) |
Mar 29, 2012 | 57.69 | 57.74 | 57.65 | 57.72 | 25,425 | +0.01(+0.01%) |
Mar 28, 2012 | 57.76 | 57.80 | 57.63 | 57.72 | 26,622 | +0.00(+0.00%) |
Mar 27, 2012 | 57.73 | 57.73 | 57.67 | 57.72 | 63,806 | +0.01(+0.02%) |
Mar 26, 2012 | 57.72 | 57.75 | 57.61 | 57.70 | 60,502 | +0.05(+0.08%) |
Mar 23, 2012 | 57.70 | 57.70 | 57.61 | 57.66 | 40,132 | -0.02(-0.04%) |
Mar 22, 2012 | 57.82 | 57.82 | 57.61 | 57.68 | 82,529 | +0.04(+0.07%) |
Mar 21, 2012 | 57.84 | 57.84 | 57.62 | 57.64 | 41,941 | -0.07(-0.12%) |
Mar 20, 2012 | 57.95 | 57.95 | 57.67 | 57.71 | 69,187 | +0.01(+0.02%) |
Mar 19, 2012 | 57.88 | 57.88 | 57.65 | 57.70 | 68,632 | +0.08(+0.14%) |
Mar 16, 2012 | 57.70 | 57.70 | 57.53 | 57.62 | 46,777 | -0.01(-0.02%) |
Mar 15, 2012 | 57.67 | 57.67 | 57.50 | 57.63 | 14,663 | +0.05(+0.08%) |
Mar 14, 2012 | 57.61 | 57.66 | 57.54 | 57.58 | 41,019 | -0.03(-0.05%) |
Mar 13, 2012 | 57.55 | 57.61 | 57.53 | 57.61 | 55,948 | +0.07(+0.13%) |
Mar 12, 2012 | 57.60 | 57.60 | 57.48 | 57.54 | 42,461 | +0.04(+0.07%) |
Mar 09, 2012 | 57.55 | 57.57 | 57.38 | 57.50 | 30,154 | +0.01(+0.02%) |
Mar 08, 2012 | 57.50 | 57.52 | 57.39 | 57.49 | 110,986 | +0.08(+0.14%) |
Mar 07, 2012 | 57.45 | 57.45 | 57.14 | 57.40 | 35,577 | +0.17(+0.29%) |
Mar 06, 2012 | 57.60 | 57.60 | 57.24 | 57.24 | 39,993 | -0.24(-0.42%) |
Mar 05, 2012 | 57.61 | 57.61 | 57.34 | 57.48 | 44,793 | -0.05(-0.08%) |
Mar 02, 2012 | 57.61 | 57.61 | 57.50 | 57.53 | 41,720 | -0.02(-0.04%) |
Mar 01, 2012 | 57.55 | 57.55 | 57.47 | 57.55 | 17,851 | +0.25(+0.43%) |
Feb 29, 2012 | 57.29 | 57.36 | 57.17 | 57.30 | 38,167 | -0.21(-0.36%) |
Feb 28, 2012 | 57.60 | 57.60 | 57.50 | 57.51 | 9,810 | +0.02(+0.03%) |
Feb 27, 2012 | 57.47 | 57.53 | 57.46 | 57.49 | 16,077 | +0.05(+0.09%) |
Feb 24, 2012 | 57.44 | 57.45 | 57.31 | 57.44 | 41,273 | +0.01(+0.01%) |
Feb 23, 2012 | 57.34 | 57.43 | 57.28 | 57.43 | 49,311 | +0.11(+0.20%) |
Feb 22, 2012 | 57.43 | 57.43 | 57.31 | 57.32 | 45,463 | +0.02(+0.03%) |
Feb 21, 2012 | 57.08 | 57.31 | 57.08 | 57.30 | 38,737 | +0.11(+0.19%) |
Feb 17, 2012 | 57.24 | 57.24 | 57.11 | 57.19 | 21,898 | +0.01(+0.02%) |
Feb 16, 2012 | 57.20 | 57.22 | 57.05 | 57.18 | 32,954 | +0.08(+0.14%) |
Feb 15, 2012 | 57.42 | 57.42 | 57.05 | 57.10 | 58,260 | +0.01(+0.02%) |
Feb 14, 2012 | 57.19 | 57.19 | 57.05 | 57.09 | 26,526 | -0.02(-0.03%) |
Feb 13, 2012 | 57.17 | 57.17 | 57.05 | 57.11 | 131,879 | -0.05(-0.09%) |
Feb 10, 2012 | 57.27 | 57.27 | 57.12 | 57.16 | 32,685 | -0.10(-0.17%) |
Feb 09, 2012 | 57.17 | 57.28 | 57.12 | 57.26 | 52,122 | +0.13(+0.23%) |
Feb 08, 2012 | 57.21 | 57.21 | 57.05 | 57.12 | 74,066 | -0.01(-0.02%) |
Feb 07, 2012 | 57.11 | 57.15 | 57.04 | 57.14 | 26,255 | +0.03(+0.04%) |
Feb 06, 2012 | 57.04 | 57.19 | 57.04 | 57.11 | 141,060 | +0.05(+0.08%) |
Feb 03, 2012 | 57.01 | 57.11 | 56.93 | 57.07 | 16,426 | +0.07(+0.12%) |
Feb 02, 2012 | 56.91 | 57.04 | 56.85 | 57.00 | 67,857 | +0.14(+0.25%) |
Feb 01, 2012 | 56.89 | 56.89 | 56.70 | 56.85 | 24,538 | +0.13(+0.23%) |
Jan 31, 2012 | 56.98 | 56.98 | 56.65 | 56.72 | 31,333 | -0.29(-0.51%) |
Jan 30, 2012 | 56.97 | 57.01 | 56.93 | 57.01 | 20,720 | +0.02(+0.03%) |
Jan 27, 2012 | 57.24 | 57.24 | 56.96 | 57.00 | 181,455 | +0.05(+0.08%) |
Jan 26, 2012 | 56.89 | 57.04 | 56.82 | 56.95 | 16,011 | +0.14(+0.25%) |
Jan 25, 2012 | 56.75 | 56.84 | 56.63 | 56.81 | 37,645 | +0.14(+0.25%) |
Jan 24, 2012 | 56.58 | 56.67 | 56.53 | 56.67 | 16,552 | -0.01(-0.02%) |
Jan 23, 2012 | 56.81 | 56.81 | 56.58 | 56.67 | 18,164 | +0.09(+0.15%) |
Jan 20, 2012 | 56.56 | 56.66 | 56.52 | 56.59 | 19,009 | +0.13(+0.22%) |
Jan 19, 2012 | 56.62 | 56.62 | 56.43 | 56.46 | 25,893 | -0.04(-0.07%) |
Jan 18, 2012 | 56.67 | 56.67 | 56.40 | 56.50 | 22,361 | -0.13(-0.23%) |
Jan 17, 2012 | 56.92 | 56.92 | 56.52 | 56.63 | 24,542 | +0.01(+0.02%) |
Jan 13, 2012 | 57.07 | 57.07 | 56.45 | 56.62 | 96,206 | -0.14(-0.25%) |
Jan 12, 2012 | 56.96 | 56.96 | 56.46 | 56.76 | 7,869 | +0.24(+0.43%) |
Jan 11, 2012 | 57.09 | 57.09 | 56.46 | 56.52 | 8,435 | -0.01(-0.01%) |
Jan 10, 2012 | 56.82 | 56.82 | 56.47 | 56.53 | 15,032 | +0.16(+0.28%) |
Jan 09, 2012 | 56.40 | 56.50 | 56.33 | 56.37 | 23,086 | -0.05(-0.09%) |
Jan 06, 2012 | 56.38 | 56.45 | 56.28 | 56.42 | 16,473 | +0.02(+0.03%) |
Jan 05, 2012 | 56.58 | 56.58 | 56.32 | 56.40 | 22,286 | +0.04(+0.06%) |