Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 62.29 | 62.29 | 61.63 | 62.09 | 760,959 | +0.22(+0.36%) |
Mar 29, 2012 | 61.91 | 62.02 | 61.17 | 61.87 | 681,195 | -0.50(-0.80%) |
Mar 28, 2012 | 61.54 | 62.44 | 61.29 | 62.37 | 806,789 | +0.93(+1.51%) |
Mar 27, 2012 | 62.04 | 62.04 | 61.40 | 61.44 | 611,704 | -0.46(-0.75%) |
Mar 26, 2012 | 61.60 | 62.12 | 61.37 | 61.91 | 1,018,536 | +0.54(+0.89%) |
Mar 23, 2012 | 60.87 | 61.42 | 60.49 | 61.37 | 677,437 | +0.62(+1.02%) |
Mar 22, 2012 | 60.62 | 61.00 | 60.28 | 60.74 | 842,410 | -0.35(-0.57%) |
Mar 21, 2012 | 61.37 | 61.75 | 60.83 | 61.09 | 935,448 | -0.56(-0.90%) |
Mar 20, 2012 | 61.56 | 62.16 | 61.08 | 61.65 | 994,036 | -0.26(-0.43%) |
Mar 19, 2012 | 61.23 | 62.27 | 60.68 | 61.92 | 820,664 | +0.67(+1.10%) |
Mar 16, 2012 | 61.01 | 61.60 | 60.51 | 61.24 | 1,268,153 | +0.53(+0.87%) |
Mar 15, 2012 | 59.61 | 60.75 | 59.29 | 60.71 | 780,922 | +1.28(+2.15%) |
Mar 14, 2012 | 59.89 | 60.27 | 58.73 | 59.44 | 1,103,793 | -0.42(-0.70%) |
Mar 13, 2012 | 58.44 | 59.99 | 58.29 | 59.86 | 909,764 | +1.86(+3.20%) |
Mar 12, 2012 | 58.03 | 58.14 | 57.46 | 58.00 | 498,191 | -0.14(-0.25%) |
Mar 09, 2012 | 57.70 | 58.43 | 57.49 | 58.14 | 540,349 | +0.49(+0.84%) |
Mar 08, 2012 | 57.51 | 57.79 | 57.11 | 57.66 | 479,521 | +0.59(+1.04%) |
Mar 07, 2012 | 56.36 | 57.22 | 56.26 | 57.06 | 496,588 | +0.80(+1.42%) |
Mar 06, 2012 | 56.98 | 57.05 | 56.18 | 56.26 | 838,776 | -1.00(-1.75%) |
Mar 05, 2012 | 57.33 | 57.50 | 56.92 | 57.26 | 606,876 | -0.34(-0.58%) |
Mar 02, 2012 | 58.18 | 58.18 | 57.48 | 57.60 | 418,843 | -0.46(-0.79%) |
Mar 01, 2012 | 58.06 | 58.38 | 57.73 | 58.06 | 883,817 | +0.22(+0.38%) |
Feb 29, 2012 | 58.10 | 58.48 | 57.69 | 57.83 | 982,243 | -0.16(-0.28%) |
Feb 28, 2012 | 58.33 | 58.33 | 57.59 | 58.00 | 600,814 | -0.34(-0.58%) |
Feb 27, 2012 | 57.60 | 58.49 | 57.24 | 58.34 | 633,369 | +0.40(+0.68%) |
Feb 24, 2012 | 58.21 | 58.28 | 57.47 | 57.94 | 569,484 | -0.24(-0.41%) |
Feb 23, 2012 | 57.25 | 58.27 | 57.01 | 58.18 | 624,018 | +0.89(+1.55%) |
Feb 22, 2012 | 58.59 | 58.59 | 57.21 | 57.30 | 698,086 | -1.27(-2.17%) |
Feb 21, 2012 | 58.88 | 58.99 | 58.13 | 58.56 | 623,705 | -0.19(-0.33%) |
Feb 17, 2012 | 58.30 | 59.02 | 57.91 | 58.76 | 964,103 | +0.74(+1.28%) |
Feb 16, 2012 | 57.40 | 58.10 | 57.16 | 58.01 | 874,175 | +0.63(+1.10%) |
Feb 15, 2012 | 57.64 | 57.89 | 57.28 | 57.38 | 1,029,985 | -0.04(-0.06%) |
Feb 14, 2012 | 56.97 | 57.51 | 56.38 | 57.42 | 1,061,416 | +0.26(+0.46%) |
Feb 13, 2012 | 57.10 | 57.43 | 56.86 | 57.15 | 658,411 | +0.61(+1.08%) |
Feb 10, 2012 | 56.35 | 56.76 | 56.25 | 56.54 | 574,590 | -0.72(-1.25%) |
Feb 09, 2012 | 58.06 | 58.13 | 57.08 | 57.26 | 682,875 | -0.64(-1.10%) |
Feb 08, 2012 | 57.75 | 58.05 | 57.34 | 57.90 | 562,182 | +0.24(+0.42%) |
Feb 07, 2012 | 57.15 | 57.98 | 57.11 | 57.66 | 581,365 | +0.27(+0.47%) |
Feb 06, 2012 | 58.08 | 58.28 | 57.20 | 57.39 | 664,688 | -1.03(-1.77%) |
Feb 03, 2012 | 57.98 | 58.67 | 57.78 | 58.42 | 869,185 | +1.35(+2.36%) |
Feb 02, 2012 | 57.01 | 57.38 | 56.64 | 57.08 | 504,873 | +0.24(+0.42%) |
Feb 01, 2012 | 56.76 | 57.50 | 56.55 | 56.84 | 997,635 | +0.33(+0.59%) |
Jan 31, 2012 | 56.93 | 57.34 | 56.33 | 56.50 | 708,474 | -0.10(-0.18%) |
Jan 30, 2012 | 56.28 | 56.81 | 56.20 | 56.60 | 597,709 | -0.16(-0.29%) |
Jan 27, 2012 | 56.54 | 57.13 | 56.35 | 56.76 | 753,954 | -0.02(-0.04%) |
Jan 26, 2012 | 58.46 | 58.46 | 56.09 | 56.79 | 998,041 | -1.32(-2.27%) |
Jan 25, 2012 | 57.71 | 58.30 | 57.15 | 58.10 | 882,046 | +0.22(+0.38%) |
Jan 24, 2012 | 57.72 | 57.99 | 57.32 | 57.88 | 897,869 | -0.24(-0.41%) |
Jan 23, 2012 | 57.95 | 58.79 | 57.69 | 58.12 | 724,920 | +0.22(+0.38%) |
Jan 20, 2012 | 57.90 | 58.08 | 57.31 | 57.91 | 908,434 | -0.05(-0.09%) |
Jan 19, 2012 | 57.76 | 58.03 | 57.07 | 57.95 | 985,249 | +0.05(+0.09%) |
Jan 18, 2012 | 57.54 | 58.03 | 56.81 | 57.91 | 1,103,096 | +0.48(+0.84%) |
Jan 17, 2012 | 57.17 | 58.47 | 55.35 | 57.42 | 2,317,148 | -0.92(-1.58%) |
Jan 13, 2012 | 57.25 | 58.66 | 56.74 | 58.34 | 1,814,249 | +0.63(+1.09%) |
Jan 12, 2012 | 57.36 | 57.82 | 56.51 | 57.71 | 1,429,785 | +0.60(+1.04%) |
Jan 11, 2012 | 56.69 | 57.17 | 55.97 | 57.12 | 1,069,189 | +0.33(+0.59%) |
Jan 10, 2012 | 56.67 | 57.36 | 56.39 | 56.79 | 1,442,089 | +0.36(+0.64%) |
Jan 09, 2012 | 55.16 | 56.47 | 55.03 | 56.42 | 1,839,865 | +0.13(+0.23%) |
Jan 06, 2012 | 55.98 | 56.63 | 55.42 | 56.30 | 1,141,614 | +0.16(+0.28%) |
Jan 05, 2012 | 55.00 | 56.29 | 54.66 | 56.14 | 1,084,568 | +0.85(+1.54%) |