Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 55.77 | 56.55 | 55.69 | 56.02 | 665,390 | +0.39(+0.70%) |
Mar 29, 2012 | 55.73 | 55.87 | 55.01 | 55.64 | 855,809 | -0.50(-0.90%) |
Mar 28, 2012 | 56.40 | 56.51 | 55.60 | 56.14 | 1,063,940 | -0.14(-0.25%) |
Mar 27, 2012 | 56.47 | 56.80 | 56.23 | 56.28 | 829,505 | -0.39(-0.68%) |
Mar 26, 2012 | 56.46 | 57.21 | 56.19 | 56.67 | 790,022 | +0.84(+1.50%) |
Mar 23, 2012 | 55.81 | 55.91 | 55.02 | 55.83 | 383,289 | -0.05(-0.09%) |
Mar 22, 2012 | 55.06 | 55.99 | 55.03 | 55.88 | 770,386 | +0.40(+0.72%) |
Mar 21, 2012 | 54.95 | 55.67 | 54.77 | 55.48 | 956,988 | +0.67(+1.23%) |
Mar 20, 2012 | 54.31 | 54.95 | 53.53 | 54.81 | 892,953 | +0.05(+0.09%) |
Mar 19, 2012 | 55.00 | 55.50 | 54.09 | 54.76 | 1,239,578 | -1.05(-1.88%) |
Mar 16, 2012 | 55.70 | 55.93 | 55.29 | 55.81 | 848,932 | +0.01(+0.02%) |
Mar 15, 2012 | 55.81 | 56.02 | 54.93 | 55.80 | 1,033,857 | +0.13(+0.23%) |
Mar 14, 2012 | 55.99 | 56.12 | 55.40 | 55.67 | 477,765 | -0.22(-0.39%) |
Mar 13, 2012 | 55.20 | 55.92 | 55.08 | 55.89 | 834,890 | +0.79(+1.44%) |
Mar 12, 2012 | 55.18 | 55.70 | 54.87 | 55.09 | 611,226 | +0.03(+0.05%) |
Mar 09, 2012 | 55.10 | 55.62 | 54.57 | 55.06 | 496,393 | -0.08(-0.14%) |
Mar 08, 2012 | 54.84 | 55.59 | 54.65 | 55.14 | 789,627 | +0.66(+1.21%) |
Mar 07, 2012 | 54.09 | 54.82 | 53.86 | 54.48 | 756,095 | +0.33(+0.61%) |
Mar 06, 2012 | 54.99 | 55.11 | 53.73 | 54.15 | 1,241,434 | -1.65(-2.95%) |
Mar 05, 2012 | 55.66 | 56.31 | 55.53 | 55.80 | 866,620 | +0.15(+0.27%) |
Mar 02, 2012 | 56.28 | 56.93 | 54.86 | 55.65 | 1,383,160 | -1.03(-1.81%) |
Mar 01, 2012 | 57.59 | 57.91 | 56.66 | 56.68 | 1,006,943 | -0.81(-1.41%) |
Feb 29, 2012 | 56.79 | 58.50 | 56.79 | 57.49 | 1,063,919 | +0.93(+1.64%) |
Feb 28, 2012 | 57.21 | 57.55 | 56.14 | 56.56 | 619,557 | -0.31(-0.55%) |
Feb 27, 2012 | 56.52 | 58.79 | 55.81 | 56.87 | 606,639 | +0.22(+0.38%) |
Feb 24, 2012 | 56.64 | 57.79 | 56.35 | 56.66 | 1,113,566 | +0.00(+0.00%) |
Feb 23, 2012 | 56.63 | 56.81 | 56.30 | 56.66 | 638,235 | -0.15(-0.27%) |
Feb 22, 2012 | 56.26 | 57.04 | 55.65 | 56.81 | 731,254 | +0.56(+0.99%) |
Feb 21, 2012 | 56.40 | 56.54 | 55.87 | 56.25 | 628,038 | +0.15(+0.26%) |
Feb 17, 2012 | 56.69 | 56.69 | 56.06 | 56.11 | 896,058 | -0.20(-0.35%) |
Feb 16, 2012 | 55.66 | 56.62 | 55.17 | 56.31 | 808,883 | +0.65(+1.17%) |
Feb 15, 2012 | 56.50 | 56.87 | 55.41 | 55.65 | 1,117,879 | -0.71(-1.26%) |
Feb 14, 2012 | 57.20 | 57.24 | 56.00 | 56.37 | 911,112 | -0.83(-1.45%) |
Feb 13, 2012 | 56.56 | 57.51 | 56.08 | 57.19 | 862,929 | +0.96(+1.71%) |
Feb 10, 2012 | 55.81 | 56.33 | 55.29 | 56.23 | 766,412 | +0.04(+0.07%) |
Feb 09, 2012 | 56.75 | 57.32 | 56.09 | 56.19 | 976,818 | +0.05(+0.09%) |
Feb 08, 2012 | 55.64 | 56.56 | 54.88 | 56.14 | 1,649,846 | +1.06(+1.92%) |
Feb 07, 2012 | 54.60 | 55.66 | 50.98 | 55.08 | 2,250,983 | +3.10(+5.96%) |
Feb 06, 2012 | 52.00 | 52.76 | 51.64 | 51.99 | 1,097,290 | -0.20(-0.38%) |
Feb 03, 2012 | 51.88 | 52.35 | 51.81 | 52.18 | 391,208 | +0.86(+1.67%) |
Feb 02, 2012 | 51.72 | 52.08 | 51.24 | 51.33 | 492,155 | -0.37(-0.72%) |
Feb 01, 2012 | 50.94 | 52.26 | 50.94 | 51.70 | 932,742 | +1.11(+2.20%) |
Jan 31, 2012 | 49.58 | 50.86 | 49.46 | 50.59 | 1,505,200 | +1.15(+2.32%) |
Jan 30, 2012 | 48.98 | 49.50 | 48.52 | 49.44 | 645,831 | +0.39(+0.79%) |
Jan 27, 2012 | 49.15 | 49.22 | 48.79 | 49.05 | 382,256 | -0.23(-0.46%) |
Jan 26, 2012 | 49.66 | 49.93 | 49.11 | 49.28 | 937,420 | -0.18(-0.36%) |
Jan 25, 2012 | 48.80 | 49.60 | 48.35 | 49.46 | 648,440 | +0.80(+1.64%) |
Jan 24, 2012 | 49.10 | 49.29 | 48.53 | 48.66 | 517,104 | -0.27(-0.55%) |
Jan 23, 2012 | 46.96 | 49.68 | 46.96 | 48.93 | 1,763,536 | +1.96(+4.17%) |
Jan 20, 2012 | 46.92 | 47.20 | 46.72 | 46.97 | 445,504 | -0.17(-0.36%) |
Jan 19, 2012 | 46.98 | 47.58 | 46.83 | 47.14 | 663,510 | +0.39(+0.84%) |
Jan 18, 2012 | 46.90 | 47.50 | 46.48 | 46.75 | 552,268 | -0.66(-1.40%) |
Jan 17, 2012 | 47.88 | 47.88 | 47.19 | 47.41 | 365,654 | +0.20(+0.42%) |
Jan 13, 2012 | 47.11 | 47.45 | 47.04 | 47.21 | 285,857 | -0.23(-0.48%) |
Jan 12, 2012 | 47.72 | 47.84 | 47.38 | 47.44 | 430,129 | -0.16(-0.35%) |
Jan 11, 2012 | 47.45 | 47.80 | 47.17 | 47.61 | 468,103 | -0.16(-0.33%) |
Jan 10, 2012 | 47.78 | 48.12 | 47.51 | 47.77 | 403,515 | +0.60(+1.28%) |
Jan 09, 2012 | 47.00 | 47.51 | 46.76 | 47.16 | 390,212 | +0.34(+0.73%) |
Jan 06, 2012 | 46.22 | 47.57 | 46.14 | 46.82 | 850,234 | +0.75(+1.63%) |
Jan 05, 2012 | 44.88 | 46.21 | 44.51 | 46.07 | 862,163 | +1.00(+2.21%) |