Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 60.26 | 60.31 | 59.95 | 60.25 | 3,659,796 | +0.30(+0.50%) |
Mar 29, 2012 | 59.35 | 59.99 | 59.25 | 59.95 | 3,267,869 | +0.22(+0.36%) |
Mar 28, 2012 | 60.31 | 60.52 | 59.46 | 59.74 | 3,390,469 | -0.47(-0.77%) |
Mar 27, 2012 | 60.37 | 60.39 | 60.06 | 60.20 | 3,417,816 | +0.01(+0.02%) |
Mar 26, 2012 | 60.06 | 60.35 | 59.84 | 60.19 | 3,808,777 | +0.45(+0.75%) |
Mar 23, 2012 | 59.86 | 59.89 | 59.45 | 59.75 | 3,444,973 | -0.07(-0.12%) |
Mar 22, 2012 | 59.77 | 59.96 | 59.25 | 59.82 | 4,536,881 | -0.23(-0.38%) |
Mar 21, 2012 | 60.39 | 60.54 | 59.97 | 60.05 | 3,603,472 | -0.30(-0.49%) |
Mar 20, 2012 | 60.22 | 60.60 | 59.94 | 60.35 | 3,679,592 | -0.26(-0.43%) |
Mar 19, 2012 | 60.46 | 60.72 | 60.24 | 60.61 | 3,827,970 | +0.12(+0.20%) |
Mar 16, 2012 | 60.70 | 60.79 | 60.36 | 60.49 | 7,413,863 | -0.30(-0.49%) |
Mar 15, 2012 | 60.11 | 60.79 | 59.99 | 60.79 | 4,815,182 | +0.76(+1.27%) |
Mar 14, 2012 | 59.84 | 60.28 | 59.84 | 60.02 | 4,383,966 | +0.08(+0.14%) |
Mar 13, 2012 | 59.27 | 59.95 | 59.10 | 59.94 | 4,600,376 | +0.82(+1.38%) |
Mar 12, 2012 | 58.83 | 59.27 | 58.73 | 59.12 | 3,034,230 | +0.50(+0.85%) |
Mar 09, 2012 | 58.63 | 58.94 | 58.52 | 58.62 | 2,899,422 | +0.06(+0.10%) |
Mar 08, 2012 | 58.12 | 58.72 | 58.07 | 58.56 | 3,854,325 | +0.84(+1.45%) |
Mar 07, 2012 | 57.57 | 57.86 | 57.33 | 57.73 | 4,665,150 | +0.35(+0.61%) |
Mar 06, 2012 | 57.89 | 57.99 | 57.29 | 57.37 | 5,253,017 | -1.43(-2.42%) |
Mar 05, 2012 | 59.03 | 59.06 | 58.34 | 58.80 | 4,000,473 | -0.31(-0.53%) |
Mar 02, 2012 | 59.08 | 59.14 | 58.79 | 59.11 | 4,176,170 | +0.02(+0.03%) |
Mar 01, 2012 | 59.25 | 59.58 | 58.87 | 59.09 | 3,739,710 | -0.07(-0.13%) |
Feb 29, 2012 | 59.53 | 59.65 | 58.93 | 59.16 | 4,853,200 | -0.11(-0.19%) |
Feb 28, 2012 | 59.32 | 59.57 | 58.91 | 59.28 | 3,698,033 | -0.20(-0.34%) |
Feb 27, 2012 | 59.04 | 59.65 | 58.83 | 59.48 | 4,460,934 | -0.09(-0.15%) |
Feb 24, 2012 | 59.46 | 59.75 | 59.35 | 59.57 | 3,738,180 | +0.20(+0.34%) |
Feb 23, 2012 | 59.35 | 59.56 | 58.94 | 59.37 | 5,228,492 | +0.09(+0.16%) |
Feb 22, 2012 | 59.20 | 59.50 | 59.06 | 59.27 | 3,923,515 | +0.11(+0.18%) |
Feb 21, 2012 | 59.26 | 59.47 | 59.03 | 59.16 | 3,563,409 | +0.03(+0.05%) |
Feb 17, 2012 | 59.43 | 59.54 | 59.08 | 59.14 | 4,196,848 | -0.06(-0.10%) |
Feb 16, 2012 | 58.75 | 59.27 | 58.73 | 59.20 | 3,773,712 | +0.43(+0.74%) |
Feb 15, 2012 | 59.04 | 59.25 | 58.59 | 58.77 | 5,399,744 | -0.26(-0.45%) |
Feb 14, 2012 | 58.77 | 59.04 | 58.51 | 59.03 | 4,248,619 | -0.03(-0.05%) |
Feb 13, 2012 | 58.75 | 59.10 | 58.47 | 59.06 | 3,772,084 | +0.60(+1.02%) |
Feb 10, 2012 | 58.50 | 58.74 | 58.20 | 58.46 | 4,599,594 | -0.59(-1.00%) |
Feb 09, 2012 | 58.73 | 59.16 | 58.67 | 59.05 | 4,518,814 | +0.03(+0.06%) |
Feb 08, 2012 | 59.12 | 59.23 | 58.82 | 59.02 | 3,760,514 | +0.05(+0.09%) |
Feb 07, 2012 | 58.58 | 59.18 | 58.16 | 58.96 | 4,410,758 | +0.22(+0.38%) |
Feb 06, 2012 | 58.47 | 59.00 | 58.47 | 58.74 | 3,263,383 | -0.11(-0.19%) |
Feb 03, 2012 | 59.09 | 59.23 | 58.68 | 58.85 | 4,763,134 | +0.20(+0.34%) |
Feb 02, 2012 | 58.53 | 58.88 | 58.41 | 58.65 | 3,410,487 | +0.05(+0.09%) |
Feb 01, 2012 | 58.71 | 59.02 | 58.52 | 58.60 | 4,479,975 | +0.43(+0.74%) |
Jan 31, 2012 | 58.96 | 58.96 | 57.55 | 58.17 | 5,294,951 | -0.42(-0.72%) |
Jan 30, 2012 | 58.03 | 58.76 | 57.98 | 58.59 | 4,682,951 | -0.08(-0.14%) |
Jan 27, 2012 | 58.47 | 58.90 | 58.14 | 58.67 | 5,585,620 | -0.08(-0.14%) |
Jan 26, 2012 | 58.71 | 59.03 | 58.37 | 58.75 | 7,302,251 | +0.74(+1.27%) |
Jan 25, 2012 | 57.22 | 58.14 | 57.02 | 58.02 | 6,576,589 | +0.37(+0.64%) |
Jan 24, 2012 | 57.20 | 57.65 | 56.78 | 57.65 | 5,806,788 | +0.21(+0.37%) |
Jan 23, 2012 | 57.49 | 57.73 | 57.23 | 57.43 | 5,209,339 | -0.03(-0.05%) |
Jan 20, 2012 | 57.33 | 57.49 | 57.00 | 57.46 | 5,250,877 | -0.10(-0.17%) |
Jan 19, 2012 | 57.09 | 57.85 | 56.97 | 57.56 | 5,088,489 | +0.49(+0.86%) |
Jan 18, 2012 | 56.45 | 57.10 | 56.37 | 57.07 | 5,546,627 | +0.56(+1.00%) |
Jan 17, 2012 | 56.92 | 57.27 | 56.44 | 56.51 | 4,017,039 | +0.42(+0.75%) |
Jan 13, 2012 | 56.18 | 56.43 | 55.73 | 56.08 | 4,610,897 | -0.46(-0.81%) |
Jan 12, 2012 | 56.60 | 56.78 | 56.19 | 56.54 | 5,441,020 | +0.34(+0.61%) |
Jan 11, 2012 | 55.84 | 56.28 | 55.74 | 56.20 | 6,656,162 | -0.36(-0.63%) |
Jan 10, 2012 | 56.75 | 57.15 | 56.38 | 56.55 | 5,122,251 | +0.29(+0.51%) |
Jan 09, 2012 | 56.07 | 56.39 | 55.86 | 56.27 | 4,168,528 | +0.34(+0.60%) |
Jan 06, 2012 | 56.20 | 56.51 | 55.90 | 55.93 | 4,232,121 | -0.29(-0.51%) |
Jan 05, 2012 | 56.04 | 56.27 | 55.48 | 56.22 | 4,645,362 | -0.25(-0.45%) |