Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 59.55 | 59.55 | 58.16 | 58.44 | 380,047 | -0.56(-0.94%) |
Mar 29, 2012 | 58.94 | 59.23 | 57.90 | 59.00 | 243,998 | -0.32(-0.55%) |
Mar 28, 2012 | 59.48 | 59.97 | 58.69 | 59.32 | 342,501 | -0.19(-0.31%) |
Mar 27, 2012 | 60.35 | 60.35 | 59.47 | 59.51 | 196,951 | -0.72(-1.20%) |
Mar 26, 2012 | 59.43 | 60.25 | 58.87 | 60.23 | 269,502 | +1.51(+2.57%) |
Mar 23, 2012 | 58.88 | 59.06 | 57.48 | 58.72 | 537,629 | -0.19(-0.33%) |
Mar 22, 2012 | 58.74 | 59.27 | 58.39 | 58.92 | 264,640 | -0.37(-0.63%) |
Mar 21, 2012 | 60.07 | 60.35 | 59.29 | 59.29 | 313,086 | -0.62(-1.04%) |
Mar 20, 2012 | 59.93 | 60.47 | 59.53 | 59.91 | 222,319 | -0.55(-0.90%) |
Mar 19, 2012 | 59.81 | 61.17 | 58.89 | 60.45 | 276,580 | +0.72(+1.21%) |
Mar 16, 2012 | 59.90 | 60.79 | 59.32 | 59.73 | 742,996 | +0.14(+0.23%) |
Mar 15, 2012 | 58.38 | 59.81 | 57.95 | 59.59 | 252,182 | +1.45(+2.50%) |
Mar 14, 2012 | 58.29 | 58.83 | 57.47 | 58.14 | 338,058 | -0.41(-0.70%) |
Mar 13, 2012 | 57.65 | 58.55 | 57.06 | 58.55 | 404,688 | +1.46(+2.55%) |
Mar 12, 2012 | 57.22 | 57.44 | 56.58 | 57.10 | 388,040 | +0.07(+0.13%) |
Mar 09, 2012 | 55.92 | 57.65 | 55.84 | 57.02 | 413,912 | +1.06(+1.89%) |
Mar 08, 2012 | 55.72 | 56.15 | 55.26 | 55.97 | 264,137 | +0.87(+1.58%) |
Mar 07, 2012 | 54.83 | 55.55 | 54.38 | 55.10 | 283,673 | +0.51(+0.93%) |
Mar 06, 2012 | 54.29 | 54.94 | 54.29 | 54.59 | 424,169 | -0.63(-1.14%) |
Mar 05, 2012 | 54.60 | 55.62 | 54.38 | 55.22 | 195,076 | +0.39(+0.71%) |
Mar 02, 2012 | 55.37 | 55.62 | 54.64 | 54.83 | 318,191 | -0.66(-1.19%) |
Mar 01, 2012 | 55.34 | 56.27 | 55.00 | 55.49 | 288,397 | +0.45(+0.83%) |
Feb 29, 2012 | 55.27 | 55.81 | 54.93 | 55.03 | 422,398 | -0.19(-0.35%) |
Feb 28, 2012 | 55.60 | 55.64 | 54.85 | 55.23 | 217,509 | -0.24(-0.43%) |
Feb 27, 2012 | 54.86 | 56.04 | 54.35 | 55.47 | 234,154 | -0.05(-0.08%) |
Feb 24, 2012 | 55.00 | 55.81 | 54.68 | 55.51 | 324,116 | +0.49(+0.89%) |
Feb 23, 2012 | 54.31 | 55.08 | 53.69 | 55.02 | 325,382 | +0.87(+1.61%) |
Feb 22, 2012 | 55.42 | 55.42 | 53.95 | 54.15 | 276,632 | -1.21(-2.19%) |
Feb 21, 2012 | 55.20 | 55.77 | 54.58 | 55.37 | 306,309 | +0.24(+0.44%) |
Feb 17, 2012 | 55.43 | 55.43 | 54.84 | 55.12 | 576,773 | -0.02(-0.03%) |
Feb 16, 2012 | 54.35 | 55.37 | 54.26 | 55.14 | 240,237 | +0.86(+1.59%) |
Feb 15, 2012 | 54.71 | 54.92 | 54.09 | 54.28 | 308,195 | -0.13(-0.24%) |
Feb 14, 2012 | 54.18 | 54.49 | 53.81 | 54.41 | 296,189 | +0.04(+0.07%) |
Feb 13, 2012 | 54.07 | 54.50 | 53.46 | 54.37 | 330,718 | +0.93(+1.73%) |
Feb 10, 2012 | 53.20 | 53.71 | 52.62 | 53.45 | 342,647 | -0.27(-0.50%) |
Feb 09, 2012 | 54.43 | 54.73 | 53.48 | 53.71 | 371,383 | -0.62(-1.14%) |
Feb 08, 2012 | 54.87 | 55.02 | 53.88 | 54.34 | 298,147 | -0.45(-0.81%) |
Feb 07, 2012 | 53.88 | 55.35 | 53.88 | 54.78 | 316,464 | +0.58(+1.08%) |
Feb 06, 2012 | 54.92 | 54.94 | 54.01 | 54.20 | 259,747 | -1.00(-1.81%) |
Feb 03, 2012 | 54.94 | 55.62 | 54.88 | 55.20 | 418,283 | +0.81(+1.48%) |
Feb 02, 2012 | 54.70 | 54.81 | 54.24 | 54.39 | 423,641 | -0.39(-0.71%) |
Feb 01, 2012 | 54.22 | 54.96 | 54.04 | 54.78 | 510,735 | +0.87(+1.62%) |
Jan 31, 2012 | 54.39 | 54.50 | 53.54 | 53.91 | 280,139 | -0.02(-0.03%) |
Jan 30, 2012 | 53.77 | 54.42 | 53.77 | 53.93 | 331,582 | -0.20(-0.38%) |
Jan 27, 2012 | 53.54 | 54.63 | 53.54 | 54.13 | 395,900 | +0.20(+0.37%) |
Jan 26, 2012 | 55.71 | 55.75 | 53.67 | 53.93 | 765,704 | -1.61(-2.90%) |
Jan 25, 2012 | 55.66 | 56.19 | 55.35 | 55.54 | 500,238 | -0.12(-0.22%) |
Jan 24, 2012 | 56.46 | 57.61 | 54.14 | 55.66 | 1,240,686 | -1.72(-3.00%) |
Jan 23, 2012 | 57.47 | 57.80 | 56.97 | 57.39 | 750,094 | -0.35(-0.61%) |
Jan 20, 2012 | 57.78 | 58.14 | 57.42 | 57.74 | 396,883 | -0.19(-0.34%) |
Jan 19, 2012 | 57.72 | 58.15 | 57.25 | 57.93 | 199,492 | +0.24(+0.42%) |
Jan 18, 2012 | 57.33 | 57.71 | 57.11 | 57.69 | 222,673 | +0.23(+0.40%) |
Jan 17, 2012 | 58.39 | 59.19 | 57.13 | 57.46 | 300,564 | -0.55(-0.94%) |
Jan 13, 2012 | 56.90 | 58.17 | 56.90 | 58.01 | 297,290 | +0.14(+0.24%) |
Jan 12, 2012 | 57.97 | 58.29 | 56.84 | 57.87 | 313,031 | +0.05(+0.08%) |
Jan 11, 2012 | 58.19 | 58.25 | 57.48 | 57.82 | 227,983 | -0.42(-0.72%) |
Jan 10, 2012 | 58.92 | 59.59 | 58.01 | 58.24 | 404,459 | +0.06(+0.11%) |
Jan 09, 2012 | 57.15 | 58.31 | 56.77 | 58.17 | 742,114 | +1.47(+2.60%) |
Jan 06, 2012 | 56.74 | 57.32 | 55.85 | 56.70 | 728,213 | +0.06(+0.11%) |
Jan 05, 2012 | 56.03 | 57.19 | 54.72 | 56.64 | 595,856 | +0.79(+1.41%) |