Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 58.49 | 58.70 | 57.69 | 57.90 | 429,720 | -0.50(-0.85%) |
Mar 29, 2012 | 57.95 | 58.49 | 57.21 | 58.40 | 781,787 | +0.03(+0.05%) |
Mar 28, 2012 | 57.22 | 58.71 | 57.20 | 58.37 | 793,470 | +1.12(+1.95%) |
Mar 27, 2012 | 57.81 | 58.12 | 56.69 | 57.25 | 576,594 | -0.42(-0.74%) |
Mar 26, 2012 | 54.92 | 57.70 | 54.82 | 57.68 | 832,585 | +3.19(+5.85%) |
Mar 23, 2012 | 54.54 | 54.84 | 53.97 | 54.49 | 408,077 | +0.27(+0.50%) |
Mar 22, 2012 | 55.51 | 55.81 | 54.00 | 54.22 | 379,904 | -1.82(-3.25%) |
Mar 21, 2012 | 55.91 | 56.81 | 55.80 | 56.04 | 514,922 | +0.31(+0.55%) |
Mar 20, 2012 | 54.51 | 56.03 | 54.32 | 55.73 | 373,887 | +1.08(+1.98%) |
Mar 19, 2012 | 54.19 | 54.85 | 53.68 | 54.65 | 187,492 | +0.54(+1.00%) |
Mar 16, 2012 | 55.46 | 56.23 | 54.04 | 54.11 | 465,753 | -0.98(-1.78%) |
Mar 15, 2012 | 55.32 | 55.83 | 54.55 | 55.09 | 449,841 | -0.39(-0.70%) |
Mar 14, 2012 | 55.05 | 55.77 | 54.83 | 55.47 | 1,084,133 | +0.29(+0.53%) |
Mar 13, 2012 | 53.47 | 55.30 | 53.16 | 55.18 | 482,153 | +2.11(+3.98%) |
Mar 12, 2012 | 53.10 | 53.50 | 52.70 | 53.07 | 348,166 | +0.13(+0.25%) |
Mar 09, 2012 | 53.52 | 53.61 | 52.84 | 52.94 | 297,001 | -0.55(-1.03%) |
Mar 08, 2012 | 52.46 | 53.57 | 52.29 | 53.49 | 295,424 | +1.01(+1.92%) |
Mar 07, 2012 | 52.18 | 52.65 | 52.08 | 52.48 | 169,193 | +0.36(+0.69%) |
Mar 06, 2012 | 52.66 | 53.59 | 51.87 | 52.12 | 657,272 | -1.39(-2.60%) |
Mar 05, 2012 | 53.11 | 53.92 | 52.62 | 53.51 | 641,038 | +0.20(+0.38%) |
Mar 02, 2012 | 53.26 | 53.79 | 52.49 | 53.30 | 281,282 | +0.01(+0.01%) |
Mar 01, 2012 | 52.24 | 53.64 | 52.08 | 53.30 | 445,174 | +0.97(+1.86%) |
Feb 29, 2012 | 52.13 | 53.18 | 52.09 | 52.32 | 267,477 | +0.17(+0.32%) |
Feb 28, 2012 | 51.70 | 52.16 | 51.17 | 52.16 | 258,488 | +0.64(+1.25%) |
Feb 27, 2012 | 50.96 | 51.83 | 50.53 | 51.51 | 428,459 | +0.45(+0.89%) |
Feb 24, 2012 | 52.40 | 52.43 | 50.99 | 51.06 | 513,139 | -0.92(-1.77%) |
Feb 23, 2012 | 51.73 | 52.41 | 51.66 | 51.98 | 308,003 | +0.33(+0.64%) |
Feb 22, 2012 | 52.49 | 52.85 | 51.60 | 51.65 | 660,317 | -0.85(-1.62%) |
Feb 21, 2012 | 55.42 | 56.27 | 51.97 | 52.50 | 1,201,809 | -3.08(-5.54%) |
Feb 17, 2012 | 54.71 | 56.88 | 54.36 | 55.58 | 632,829 | +1.20(+2.20%) |
Feb 16, 2012 | 53.44 | 54.48 | 52.88 | 54.38 | 255,575 | +0.93(+1.74%) |
Feb 15, 2012 | 54.39 | 55.50 | 53.11 | 53.45 | 425,294 | -0.08(-0.15%) |
Feb 14, 2012 | 53.50 | 53.99 | 53.14 | 53.53 | 274,081 | -0.10(-0.19%) |
Feb 13, 2012 | 53.08 | 53.90 | 53.07 | 53.63 | 507,001 | +0.72(+1.35%) |
Feb 10, 2012 | 51.05 | 52.97 | 51.02 | 52.92 | 557,525 | +1.44(+2.80%) |
Feb 09, 2012 | 50.23 | 52.01 | 49.25 | 51.48 | 964,812 | +1.05(+2.07%) |
Feb 08, 2012 | 51.71 | 51.85 | 50.37 | 50.43 | 574,532 | -1.40(-2.69%) |
Feb 07, 2012 | 52.06 | 52.35 | 51.68 | 51.83 | 516,744 | -0.47(-0.89%) |
Feb 06, 2012 | 52.22 | 52.34 | 51.40 | 52.29 | 483,839 | -0.04(-0.08%) |
Feb 03, 2012 | 51.18 | 52.65 | 50.93 | 52.34 | 615,251 | +1.31(+2.56%) |
Feb 02, 2012 | 50.74 | 51.16 | 50.34 | 51.03 | 398,050 | +0.57(+1.13%) |
Feb 01, 2012 | 50.00 | 50.96 | 49.52 | 50.46 | 472,830 | +0.64(+1.29%) |
Jan 31, 2012 | 49.20 | 50.00 | 48.42 | 49.82 | 371,128 | +0.97(+1.99%) |
Jan 30, 2012 | 48.82 | 49.20 | 48.27 | 48.84 | 221,596 | -0.02(-0.04%) |
Jan 27, 2012 | 47.80 | 49.34 | 47.44 | 48.87 | 327,815 | +1.10(+2.31%) |
Jan 26, 2012 | 48.44 | 48.87 | 47.52 | 47.76 | 193,397 | -0.34(-0.71%) |
Jan 25, 2012 | 47.86 | 48.31 | 47.61 | 48.11 | 1,114,357 | +0.25(+0.52%) |
Jan 24, 2012 | 47.36 | 47.89 | 46.59 | 47.86 | 522,651 | +0.35(+0.74%) |
Jan 23, 2012 | 47.16 | 47.68 | 46.78 | 47.51 | 250,599 | +0.35(+0.74%) |
Jan 20, 2012 | 47.16 | 47.79 | 46.61 | 47.16 | 339,598 | -0.11(-0.23%) |
Jan 19, 2012 | 46.94 | 47.76 | 46.73 | 47.26 | 200,250 | +0.45(+0.97%) |
Jan 18, 2012 | 46.99 | 47.35 | 45.88 | 46.81 | 225,628 | -0.16(-0.34%) |
Jan 17, 2012 | 46.98 | 47.85 | 46.77 | 46.97 | 312,540 | -0.15(-0.31%) |
Jan 13, 2012 | 47.52 | 47.78 | 46.80 | 47.12 | 390,606 | -0.02(-0.05%) |
Jan 12, 2012 | 46.97 | 47.34 | 46.73 | 47.14 | 543,090 | +0.35(+0.75%) |
Jan 11, 2012 | 46.37 | 47.16 | 45.93 | 46.79 | 597,991 | +0.33(+0.71%) |
Jan 10, 2012 | 45.60 | 46.53 | 45.59 | 46.46 | 479,501 | +1.32(+2.91%) |
Jan 09, 2012 | 44.36 | 45.39 | 44.36 | 45.14 | 400,348 | +0.78(+1.76%) |
Jan 06, 2012 | 44.00 | 45.08 | 43.64 | 44.36 | 511,704 | +0.45(+1.02%) |
Jan 05, 2012 | 44.49 | 44.76 | 43.10 | 43.92 | 425,218 | -0.87(-1.94%) |