Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 54.55 | 54.55 | 53.83 | 53.87 | 1,680,438 | -0.25(-0.47%) |
Mar 29, 2012 | 53.87 | 54.18 | 53.52 | 54.13 | 1,194,201 | -0.02(-0.03%) |
Mar 28, 2012 | 54.33 | 54.60 | 53.62 | 54.14 | 1,942,405 | -0.28(-0.51%) |
Mar 27, 2012 | 54.67 | 54.98 | 54.34 | 54.42 | 2,060,505 | -0.06(-0.11%) |
Mar 26, 2012 | 54.43 | 54.70 | 54.27 | 54.48 | 2,056,971 | +0.34(+0.63%) |
Mar 23, 2012 | 54.15 | 54.27 | 53.65 | 54.14 | 1,540,002 | -0.11(-0.21%) |
Mar 22, 2012 | 54.20 | 54.55 | 54.11 | 54.26 | 1,690,713 | -0.33(-0.61%) |
Mar 21, 2012 | 54.30 | 54.83 | 54.13 | 54.59 | 1,439,799 | +0.46(+0.85%) |
Mar 20, 2012 | 54.13 | 54.65 | 54.01 | 54.13 | 1,638,533 | -0.52(-0.95%) |
Mar 19, 2012 | 55.20 | 55.21 | 54.24 | 54.65 | 2,370,493 | -0.73(-1.32%) |
Mar 16, 2012 | 54.72 | 55.60 | 53.97 | 55.38 | 5,457,660 | +0.25(+0.46%) |
Mar 15, 2012 | 54.28 | 55.59 | 54.09 | 55.13 | 3,837,855 | +0.89(+1.64%) |
Mar 14, 2012 | 53.59 | 54.26 | 53.50 | 54.24 | 2,679,900 | +0.54(+1.00%) |
Mar 13, 2012 | 52.45 | 53.75 | 52.33 | 53.70 | 3,274,885 | +1.70(+3.26%) |
Mar 12, 2012 | 51.52 | 52.23 | 51.14 | 52.00 | 2,243,457 | +0.63(+1.22%) |
Mar 09, 2012 | 51.30 | 51.39 | 50.93 | 51.38 | 1,678,018 | +0.14(+0.27%) |
Mar 08, 2012 | 51.08 | 51.40 | 50.90 | 51.24 | 2,401,043 | +0.45(+0.89%) |
Mar 07, 2012 | 50.51 | 50.86 | 50.34 | 50.79 | 4,324,309 | +0.25(+0.50%) |
Mar 06, 2012 | 50.64 | 50.75 | 50.12 | 50.53 | 3,255,233 | -0.65(-1.27%) |
Mar 05, 2012 | 50.53 | 51.39 | 50.49 | 51.19 | 1,952,893 | +0.43(+0.86%) |
Mar 02, 2012 | 50.76 | 50.82 | 50.53 | 50.75 | 2,301,012 | -0.26(-0.51%) |
Mar 01, 2012 | 50.78 | 51.24 | 50.65 | 51.01 | 3,073,501 | +0.10(+0.19%) |
Feb 29, 2012 | 50.66 | 51.14 | 50.45 | 50.92 | 3,025,811 | +0.21(+0.41%) |
Feb 28, 2012 | 50.42 | 50.75 | 50.19 | 50.71 | 2,668,233 | +0.43(+0.87%) |
Feb 27, 2012 | 49.10 | 50.35 | 49.07 | 50.27 | 2,431,364 | +0.84(+1.69%) |
Feb 24, 2012 | 49.93 | 49.93 | 49.01 | 49.44 | 1,604,012 | -0.43(-0.87%) |
Feb 23, 2012 | 49.06 | 50.02 | 48.82 | 49.87 | 2,035,326 | +0.82(+1.67%) |
Feb 22, 2012 | 48.56 | 49.32 | 48.46 | 49.06 | 1,165,408 | +0.23(+0.46%) |
Feb 21, 2012 | 48.75 | 49.15 | 48.36 | 48.83 | 1,902,598 | +0.09(+0.18%) |
Feb 17, 2012 | 49.03 | 49.11 | 48.57 | 48.74 | 1,523,751 | -0.03(-0.07%) |
Feb 16, 2012 | 48.08 | 49.06 | 47.95 | 48.78 | 1,662,901 | +0.78(+1.63%) |
Feb 15, 2012 | 48.28 | 49.07 | 47.93 | 47.99 | 2,784,353 | +0.02(+0.04%) |
Feb 14, 2012 | 47.55 | 48.20 | 47.45 | 47.98 | 3,289,837 | -0.30(-0.61%) |
Feb 13, 2012 | 49.05 | 49.16 | 48.18 | 48.27 | 4,138,518 | -1.22(-2.46%) |
Feb 10, 2012 | 49.66 | 49.95 | 49.39 | 49.49 | 1,566,360 | -0.65(-1.30%) |
Feb 09, 2012 | 49.58 | 50.17 | 49.12 | 50.14 | 2,091,301 | +0.50(+1.02%) |
Feb 08, 2012 | 49.74 | 49.99 | 49.25 | 49.64 | 2,330,049 | -0.32(-0.64%) |
Feb 07, 2012 | 49.48 | 50.17 | 48.86 | 49.96 | 2,541,906 | +0.03(+0.05%) |
Feb 06, 2012 | 49.71 | 50.39 | 49.40 | 49.93 | 3,752,292 | -0.06(-0.12%) |
Feb 03, 2012 | 48.27 | 50.74 | 46.97 | 49.99 | 11,387,546 | -1.19(-2.33%) |
Feb 02, 2012 | 51.43 | 51.75 | 50.58 | 51.19 | 2,645,995 | -0.04(-0.08%) |
Feb 01, 2012 | 50.79 | 51.49 | 50.73 | 51.23 | 1,804,740 | +0.84(+1.67%) |
Jan 31, 2012 | 50.62 | 50.93 | 49.96 | 50.39 | 2,034,455 | +0.18(+0.36%) |
Jan 30, 2012 | 49.96 | 50.50 | 49.61 | 50.20 | 1,726,732 | -0.23(-0.45%) |
Jan 27, 2012 | 50.29 | 50.63 | 50.13 | 50.43 | 2,232,849 | -0.01(-0.02%) |
Jan 26, 2012 | 51.65 | 51.80 | 50.39 | 50.44 | 2,143,040 | -1.06(-2.06%) |
Jan 25, 2012 | 50.73 | 51.71 | 50.04 | 51.50 | 2,436,264 | +0.98(+1.95%) |
Jan 24, 2012 | 49.61 | 50.63 | 49.39 | 50.52 | 1,835,839 | +0.52(+1.04%) |
Jan 23, 2012 | 50.61 | 50.97 | 49.53 | 49.99 | 1,803,652 | -0.47(-0.92%) |
Jan 20, 2012 | 50.51 | 50.51 | 49.77 | 50.46 | 5,626,755 | -0.07(-0.13%) |
Jan 19, 2012 | 50.22 | 50.65 | 49.78 | 50.53 | 1,512,741 | +0.30(+0.60%) |
Jan 18, 2012 | 50.04 | 50.33 | 49.91 | 50.23 | 1,574,573 | +0.18(+0.36%) |
Jan 17, 2012 | 49.42 | 50.19 | 49.41 | 50.05 | 2,264,629 | +1.27(+2.60%) |
Jan 13, 2012 | 48.35 | 48.93 | 48.15 | 48.78 | 1,795,229 | +0.04(+0.08%) |
Jan 12, 2012 | 48.42 | 48.91 | 48.35 | 48.74 | 1,408,098 | +0.36(+0.74%) |
Jan 11, 2012 | 48.62 | 48.66 | 48.00 | 48.38 | 2,114,241 | -0.37(-0.76%) |
Jan 10, 2012 | 48.80 | 49.18 | 48.57 | 48.75 | 2,637,520 | +0.43(+0.90%) |
Jan 09, 2012 | 48.63 | 48.77 | 48.08 | 48.32 | 2,132,160 | -0.17(-0.36%) |
Jan 06, 2012 | 49.13 | 49.20 | 48.09 | 48.49 | 7,397,890 | -0.51(-1.04%) |
Jan 05, 2012 | 48.89 | 49.63 | 48.70 | 49.00 | 3,937,020 | -0.08(-0.17%) |