Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 56.10 | 56.33 | 55.91 | 56.05 | 2,884,259 | -0.02(-0.04%) |
Mar 29, 2012 | 55.52 | 56.15 | 55.37 | 56.07 | 1,660,783 | -0.29(-0.51%) |
Mar 28, 2012 | 57.13 | 57.14 | 56.08 | 56.36 | 2,128,663 | -0.30(-0.52%) |
Mar 27, 2012 | 57.17 | 57.20 | 56.64 | 56.66 | 1,061,875 | -0.53(-0.93%) |
Mar 26, 2012 | 56.80 | 57.20 | 56.76 | 57.19 | 2,926,954 | +0.69(+1.22%) |
Mar 23, 2012 | 56.37 | 56.63 | 56.02 | 56.50 | 1,522,068 | -0.14(-0.24%) |
Mar 22, 2012 | 56.40 | 57.03 | 56.36 | 56.63 | 2,206,294 | -0.55(-0.97%) |
Mar 21, 2012 | 57.24 | 57.45 | 57.03 | 57.19 | 2,148,889 | -0.33(-0.57%) |
Mar 20, 2012 | 57.24 | 57.67 | 57.13 | 57.52 | 2,419,766 | -0.53(-0.91%) |
Mar 19, 2012 | 57.73 | 58.22 | 57.45 | 58.05 | 1,425,250 | +0.25(+0.43%) |
Mar 16, 2012 | 57.59 | 57.88 | 57.49 | 57.80 | 1,746,635 | +0.43(+0.76%) |
Mar 15, 2012 | 56.64 | 57.44 | 56.59 | 57.36 | 2,597,720 | +0.83(+1.46%) |
Mar 14, 2012 | 56.57 | 56.83 | 56.29 | 56.54 | 3,623,316 | -0.27(-0.48%) |
Mar 13, 2012 | 55.90 | 56.81 | 55.89 | 56.81 | 3,583,458 | +1.11(+1.99%) |
Mar 12, 2012 | 55.10 | 55.79 | 55.02 | 55.70 | 895,888 | +0.32(+0.58%) |
Mar 09, 2012 | 55.14 | 55.49 | 55.02 | 55.38 | 1,253,340 | +0.15(+0.28%) |
Mar 08, 2012 | 54.47 | 55.42 | 54.37 | 55.23 | 1,789,936 | +1.70(+3.18%) |
Mar 07, 2012 | 53.38 | 53.72 | 53.25 | 53.53 | 1,331,794 | +0.24(+0.45%) |
Mar 06, 2012 | 53.90 | 54.01 | 53.03 | 53.29 | 3,024,658 | -1.38(-2.53%) |
Mar 05, 2012 | 54.84 | 54.87 | 54.29 | 54.67 | 1,631,652 | +0.35(+0.65%) |
Mar 02, 2012 | 54.43 | 54.47 | 54.07 | 54.31 | 1,253,735 | -0.49(-0.89%) |
Mar 01, 2012 | 54.45 | 54.86 | 54.28 | 54.80 | 2,071,953 | +0.53(+0.98%) |
Feb 29, 2012 | 54.56 | 54.99 | 54.06 | 54.27 | 1,501,670 | -0.43(-0.79%) |
Feb 28, 2012 | 54.13 | 54.76 | 54.00 | 54.71 | 1,180,747 | +0.92(+1.70%) |
Feb 27, 2012 | 53.07 | 54.04 | 53.01 | 53.79 | 1,139,009 | -0.61(-1.12%) |
Feb 24, 2012 | 54.39 | 54.45 | 54.16 | 54.40 | 2,671,262 | +0.91(+1.70%) |
Feb 23, 2012 | 52.98 | 53.53 | 52.40 | 53.50 | 1,964,978 | +0.79(+1.51%) |
Feb 22, 2012 | 52.48 | 52.93 | 52.32 | 52.70 | 2,399,459 | +0.22(+0.43%) |
Feb 21, 2012 | 52.65 | 52.97 | 52.26 | 52.48 | 1,665,619 | +0.75(+1.44%) |
Feb 17, 2012 | 52.13 | 52.16 | 51.58 | 51.73 | 767,864 | -0.15(-0.29%) |
Feb 16, 2012 | 51.04 | 51.88 | 50.89 | 51.88 | 1,115,336 | +1.14(+2.25%) |
Feb 15, 2012 | 51.26 | 51.29 | 50.65 | 50.74 | 1,104,036 | -0.35(-0.68%) |
Feb 14, 2012 | 51.11 | 51.25 | 50.83 | 51.09 | 1,602,424 | +0.25(+0.49%) |
Feb 13, 2012 | 50.78 | 50.89 | 50.64 | 50.84 | 1,551,962 | +0.35(+0.68%) |
Feb 10, 2012 | 50.40 | 50.74 | 50.26 | 50.49 | 1,604,989 | -0.76(-1.49%) |
Feb 09, 2012 | 50.89 | 51.58 | 50.77 | 51.26 | 3,661,341 | +0.26(+0.50%) |
Feb 08, 2012 | 50.64 | 51.06 | 50.56 | 51.00 | 1,126,575 | -0.06(-0.11%) |
Feb 07, 2012 | 50.97 | 51.16 | 50.48 | 51.06 | 1,208,728 | +0.49(+0.97%) |
Feb 06, 2012 | 50.51 | 50.69 | 50.32 | 50.57 | 837,401 | -0.14(-0.28%) |
Feb 03, 2012 | 50.59 | 50.81 | 50.31 | 50.71 | 2,257,030 | +1.00(+2.02%) |
Feb 02, 2012 | 49.82 | 50.20 | 49.60 | 49.71 | 1,611,033 | +0.38(+0.76%) |
Feb 01, 2012 | 49.28 | 49.75 | 49.23 | 49.33 | 1,943,016 | +0.78(+1.60%) |
Jan 31, 2012 | 48.45 | 48.80 | 48.37 | 48.55 | 1,304,926 | +0.10(+0.22%) |
Jan 30, 2012 | 48.06 | 48.52 | 47.92 | 48.45 | 1,563,155 | +0.00(+0.00%) |
Jan 27, 2012 | 48.02 | 48.63 | 48.00 | 48.45 | 2,830,845 | +0.85(+1.79%) |
Jan 26, 2012 | 47.96 | 48.11 | 47.56 | 47.60 | 2,718,209 | +0.65(+1.39%) |
Jan 25, 2012 | 46.37 | 47.07 | 46.03 | 46.95 | 2,945,699 | +0.34(+0.72%) |
Jan 24, 2012 | 46.22 | 46.82 | 46.19 | 46.61 | 2,454,926 | +0.24(+0.52%) |
Jan 23, 2012 | 46.18 | 46.55 | 46.05 | 46.37 | 2,241,031 | +0.60(+1.32%) |
Jan 20, 2012 | 45.68 | 45.85 | 45.61 | 45.76 | 1,668,352 | -0.03(-0.07%) |
Jan 19, 2012 | 45.44 | 45.88 | 45.32 | 45.80 | 2,288,804 | -0.04(-0.09%) |
Jan 18, 2012 | 44.69 | 45.92 | 45.40 | 45.84 | 2,935,414 | +1.15(+2.57%) |
Jan 17, 2012 | 44.74 | 44.94 | 44.54 | 44.69 | 3,869,712 | +0.89(+2.03%) |
Jan 13, 2012 | 43.86 | 43.99 | 43.36 | 43.80 | 6,847,553 | +1.05(+2.46%) |
Jan 12, 2012 | 42.72 | 42.95 | 42.50 | 42.75 | 2,965,299 | -0.12(-0.28%) |
Jan 11, 2012 | 42.49 | 42.96 | 42.37 | 42.87 | 5,205,027 | -0.38(-0.87%) |
Jan 10, 2012 | 42.88 | 43.33 | 42.86 | 43.24 | 3,212,276 | -0.71(-1.61%) |
Jan 09, 2012 | 43.81 | 43.99 | 43.56 | 43.95 | 2,425,919 | +0.60(+1.39%) |
Jan 06, 2012 | 43.16 | 43.39 | 42.79 | 43.35 | 1,939,674 | -0.06(-0.15%) |
Jan 05, 2012 | 43.28 | 43.46 | 43.08 | 43.41 | 3,078,124 | -0.06(-0.13%) |