Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 57.08 | 57.08 | 56.47 | 56.80 | 2,559 | -0.01(-0.02%) |
Mar 29, 2012 | 56.28 | 56.81 | 56.10 | 56.81 | 5,067 | +0.06(+0.10%) |
Mar 28, 2012 | 57.10 | 57.15 | 56.41 | 56.75 | 3,481 | -0.44(-0.78%) |
Mar 27, 2012 | 57.51 | 57.73 | 57.19 | 57.19 | 8,953 | -0.27(-0.47%) |
Mar 26, 2012 | 56.99 | 57.48 | 56.99 | 57.46 | 7,811 | +1.18(+2.11%) |
Mar 23, 2012 | 55.78 | 56.28 | 55.72 | 56.28 | 3,164 | +0.40(+0.72%) |
Mar 22, 2012 | 55.68 | 55.90 | 55.46 | 55.88 | 4,954 | -0.48(-0.86%) |
Mar 21, 2012 | 56.39 | 56.65 | 56.16 | 56.36 | 14,443 | -0.03(-0.05%) |
Mar 20, 2012 | 56.38 | 56.47 | 56.14 | 56.39 | 3,818 | -0.41(-0.72%) |
Mar 19, 2012 | 56.33 | 57.18 | 56.33 | 56.80 | 14,719 | +0.45(+0.79%) |
Mar 16, 2012 | 56.74 | 56.74 | 56.35 | 56.35 | 3,558 | -0.13(-0.23%) |
Mar 15, 2012 | 55.98 | 56.55 | 55.78 | 56.48 | 9,981 | +0.43(+0.77%) |
Mar 14, 2012 | 56.47 | 56.61 | 56.03 | 56.05 | 14,542 | -0.47(-0.83%) |
Mar 13, 2012 | 55.67 | 56.52 | 55.62 | 56.52 | 5,507 | +1.15(+2.08%) |
Mar 12, 2012 | 55.34 | 55.48 | 55.20 | 55.37 | 22,182 | +0.12(+0.22%) |
Mar 09, 2012 | 54.60 | 55.69 | 54.60 | 55.25 | 8,859 | +0.67(+1.22%) |
Mar 08, 2012 | 54.37 | 54.58 | 54.35 | 54.58 | 3,627 | +0.56(+1.04%) |
Mar 07, 2012 | 53.68 | 54.02 | 53.66 | 54.02 | 3,487 | +0.53(+0.99%) |
Mar 06, 2012 | 54.06 | 54.06 | 53.43 | 53.49 | 5,762 | -1.10(-2.02%) |
Mar 05, 2012 | 54.31 | 54.64 | 53.99 | 54.60 | 31,694 | +0.19(+0.35%) |
Mar 02, 2012 | 55.31 | 55.31 | 54.13 | 54.40 | 19,736 | -0.97(-1.76%) |
Mar 01, 2012 | 55.20 | 55.97 | 55.20 | 55.38 | 17,199 | +0.12(+0.22%) |
Feb 29, 2012 | 56.24 | 56.24 | 55.16 | 55.26 | 7,499 | -0.60(-1.07%) |
Feb 28, 2012 | 56.01 | 56.23 | 55.68 | 55.85 | 7,488 | -0.26(-0.47%) |
Feb 27, 2012 | 55.60 | 56.13 | 55.23 | 56.11 | 4,763 | -0.01(-0.02%) |
Feb 24, 2012 | 56.31 | 56.31 | 55.96 | 56.13 | 13,055 | -0.07(-0.12%) |
Feb 23, 2012 | 55.50 | 56.25 | 55.32 | 56.19 | 9,040 | +0.63(+1.13%) |
Feb 22, 2012 | 55.82 | 55.87 | 55.53 | 55.56 | 15,566 | -0.43(-0.76%) |
Feb 21, 2012 | 56.39 | 56.50 | 55.83 | 55.99 | 8,741 | -0.23(-0.42%) |
Feb 17, 2012 | 56.64 | 56.64 | 56.21 | 56.22 | 9,877 | +0.09(+0.16%) |
Feb 16, 2012 | 55.35 | 56.19 | 55.22 | 56.13 | 7,500 | +1.13(+2.05%) |
Feb 15, 2012 | 56.00 | 56.00 | 54.97 | 55.00 | 27,553 | -0.61(-1.10%) |
Feb 14, 2012 | 55.69 | 55.69 | 55.22 | 55.62 | 107,121 | -0.30(-0.54%) |
Feb 13, 2012 | 55.85 | 55.98 | 55.52 | 55.91 | 9,471 | +0.74(+1.35%) |
Feb 10, 2012 | 55.45 | 55.46 | 55.13 | 55.17 | 10,009 | -0.86(-1.53%) |
Feb 09, 2012 | 56.34 | 56.34 | 55.69 | 56.03 | 4,499 | -0.17(-0.30%) |
Feb 08, 2012 | 56.34 | 56.49 | 55.84 | 56.20 | 18,410 | +0.11(+0.19%) |
Feb 07, 2012 | 56.29 | 56.37 | 55.91 | 56.09 | 7,148 | -0.07(-0.12%) |
Feb 06, 2012 | 56.26 | 56.38 | 56.04 | 56.16 | 60,576 | -0.31(-0.55%) |
Feb 03, 2012 | 56.33 | 56.61 | 56.33 | 56.47 | 6,204 | +1.15(+2.07%) |
Feb 02, 2012 | 55.19 | 55.44 | 55.19 | 55.32 | 100,383 | +0.36(+0.66%) |
Feb 01, 2012 | 54.62 | 55.04 | 54.62 | 54.96 | 6,359 | +1.08(+2.01%) |
Jan 31, 2012 | 54.00 | 54.06 | 53.53 | 53.88 | 6,286 | +0.11(+0.20%) |
Jan 30, 2012 | 53.49 | 53.96 | 53.49 | 53.78 | 7,793 | -0.35(-0.65%) |
Jan 27, 2012 | 53.53 | 54.15 | 53.53 | 54.13 | 12,985 | +0.25(+0.46%) |
Jan 26, 2012 | 54.24 | 54.24 | 53.69 | 53.88 | 7,659 | -0.17(-0.32%) |
Jan 25, 2012 | 53.40 | 54.17 | 53.40 | 54.05 | 7,372 | +0.31(+0.59%) |
Jan 24, 2012 | 53.30 | 53.74 | 53.30 | 53.74 | 4,400 | +0.41(+0.78%) |
Jan 23, 2012 | 53.52 | 53.58 | 53.00 | 53.32 | 3,719 | -0.03(-0.06%) |
Jan 20, 2012 | 53.23 | 53.41 | 53.18 | 53.35 | 14,143 | +0.15(+0.27%) |
Jan 19, 2012 | 53.28 | 53.43 | 53.12 | 53.21 | 7,080 | +0.33(+0.62%) |
Jan 18, 2012 | 52.06 | 52.89 | 52.06 | 52.88 | 32,060 | +0.88(+1.70%) |
Jan 17, 2012 | 52.45 | 52.65 | 52.00 | 52.00 | 15,580 | -0.05(-0.10%) |
Jan 13, 2012 | 51.94 | 52.23 | 51.72 | 52.05 | 23,097 | -0.40(-0.76%) |
Jan 12, 2012 | 52.36 | 52.45 | 51.90 | 52.45 | 7,070 | +0.35(+0.66%) |
Jan 11, 2012 | 51.75 | 52.23 | 51.75 | 52.10 | 29,302 | +0.14(+0.27%) |
Jan 10, 2012 | 52.15 | 52.15 | 51.96 | 51.96 | 503 | +0.62(+1.21%) |
Jan 09, 2012 | 51.35 | 51.35 | 51.11 | 51.34 | 3,178 | -0.07(-0.13%) |
Jan 06, 2012 | 51.24 | 51.41 | 51.03 | 51.41 | 4,717 | +0.11(+0.21%) |
Jan 05, 2012 | 50.73 | 51.47 | 50.32 | 51.31 | 44,530 | +0.26(+0.51%) |