Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 53.21 | 53.38 | 52.97 | 53.37 | 21,080,202 | +0.40(+0.76%) |
Mar 29, 2012 | 52.50 | 53.00 | 52.25 | 52.97 | 21,451,832 | +0.14(+0.26%) |
Mar 28, 2012 | 53.14 | 53.21 | 52.39 | 52.83 | 26,255,702 | -0.47(-0.88%) |
Mar 27, 2012 | 53.62 | 53.69 | 53.25 | 53.30 | 20,329,970 | -0.25(-0.47%) |
Mar 26, 2012 | 53.03 | 53.69 | 52.96 | 53.55 | 28,175,822 | +0.91(+1.73%) |
Mar 23, 2012 | 52.52 | 52.90 | 52.31 | 52.64 | 20,409,672 | +0.14(+0.26%) |
Mar 22, 2012 | 52.60 | 52.88 | 52.36 | 52.50 | 22,564,914 | -0.42(-0.79%) |
Mar 21, 2012 | 53.28 | 53.28 | 52.77 | 52.92 | 23,097,994 | -0.36(-0.68%) |
Mar 20, 2012 | 53.20 | 53.59 | 53.11 | 53.29 | 22,125,106 | -0.24(-0.45%) |
Mar 19, 2012 | 52.97 | 53.64 | 52.93 | 53.53 | 17,504,102 | +0.34(+0.64%) |
Mar 16, 2012 | 53.04 | 53.47 | 52.87 | 53.19 | 50,369,436 | +0.22(+0.41%) |
Mar 15, 2012 | 52.85 | 53.04 | 52.45 | 52.97 | 23,603,814 | +0.04(+0.08%) |
Mar 14, 2012 | 53.28 | 53.43 | 52.76 | 52.93 | 26,307,694 | -0.52(-0.97%) |
Mar 13, 2012 | 52.85 | 53.49 | 52.68 | 53.45 | 27,390,022 | +0.81(+1.53%) |
Mar 12, 2012 | 51.99 | 52.76 | 51.77 | 52.64 | 30,901,696 | +0.77(+1.48%) |
Mar 09, 2012 | 52.34 | 52.38 | 51.72 | 51.87 | 27,697,466 | -0.33(-0.62%) |
Mar 08, 2012 | 52.30 | 52.59 | 52.07 | 52.20 | 30,930,924 | -0.62(-1.17%) |
Mar 07, 2012 | 52.92 | 52.99 | 52.42 | 52.81 | 23,999,006 | -0.02(-0.04%) |
Mar 06, 2012 | 53.06 | 53.21 | 52.56 | 52.83 | 26,828,496 | -0.71(-1.32%) |
Mar 05, 2012 | 53.02 | 53.59 | 52.86 | 53.54 | 20,807,666 | +0.42(+0.79%) |
Mar 02, 2012 | 53.32 | 53.38 | 52.82 | 53.12 | 18,441,008 | -0.31(-0.58%) |
Mar 01, 2012 | 53.21 | 53.64 | 53.17 | 53.43 | 20,540,280 | +0.20(+0.38%) |
Feb 29, 2012 | 53.81 | 53.83 | 53.05 | 53.22 | 29,730,814 | -0.39(-0.73%) |
Feb 28, 2012 | 53.67 | 53.80 | 53.25 | 53.62 | 23,268,650 | -0.06(-0.10%) |
Feb 27, 2012 | 53.62 | 54.04 | 53.40 | 53.67 | 21,647,572 | -0.07(-0.13%) |
Feb 24, 2012 | 53.76 | 53.82 | 53.54 | 53.74 | 17,505,780 | +0.20(+0.37%) |
Feb 23, 2012 | 53.27 | 53.64 | 53.21 | 53.54 | 20,159,952 | +0.06(+0.11%) |
Feb 22, 2012 | 53.43 | 53.69 | 53.32 | 53.48 | 19,475,136 | +0.22(+0.40%) |
Feb 21, 2012 | 52.94 | 53.40 | 52.94 | 53.27 | 25,156,824 | +0.58(+1.11%) |
Feb 17, 2012 | 52.96 | 52.99 | 52.25 | 52.68 | 26,986,530 | +0.13(+0.25%) |
Feb 16, 2012 | 51.96 | 52.68 | 51.73 | 52.55 | 24,006,752 | +0.79(+1.53%) |
Feb 15, 2012 | 52.21 | 52.25 | 51.63 | 51.76 | 22,608,564 | -0.34(-0.65%) |
Feb 14, 2012 | 51.94 | 52.12 | 51.59 | 52.10 | 21,065,330 | +0.15(+0.30%) |
Feb 13, 2012 | 51.89 | 52.05 | 51.62 | 51.94 | 18,646,252 | +0.38(+0.74%) |
Feb 10, 2012 | 51.70 | 51.75 | 51.29 | 51.56 | 24,920,294 | -0.66(-1.27%) |
Feb 09, 2012 | 52.50 | 52.73 | 52.10 | 52.23 | 27,747,788 | -0.27(-0.52%) |
Feb 08, 2012 | 52.81 | 53.05 | 52.13 | 52.50 | 23,992,206 | -0.34(-0.64%) |
Feb 07, 2012 | 52.15 | 52.90 | 51.98 | 52.84 | 25,847,270 | +0.36(+0.69%) |
Feb 06, 2012 | 51.94 | 52.54 | 51.70 | 52.48 | 24,512,884 | +0.51(+0.98%) |
Feb 03, 2012 | 51.55 | 52.02 | 51.43 | 51.97 | 26,383,176 | +0.85(+1.66%) |
Feb 02, 2012 | 51.58 | 51.61 | 50.91 | 51.12 | 29,447,296 | -0.27(-0.52%) |
Feb 01, 2012 | 51.55 | 51.75 | 51.02 | 51.39 | 36,385,040 | +0.14(+0.27%) |
Jan 31, 2012 | 51.97 | 52.22 | 51.07 | 51.25 | 44,490,540 | -1.07(-2.05%) |
Jan 30, 2012 | 52.18 | 52.32 | 51.77 | 52.32 | 29,196,424 | -0.21(-0.40%) |
Jan 27, 2012 | 52.78 | 52.94 | 52.49 | 52.52 | 26,110,562 | -0.58(-1.08%) |
Jan 26, 2012 | 53.63 | 53.67 | 52.94 | 53.10 | 25,586,940 | -0.28(-0.52%) |
Jan 25, 2012 | 53.10 | 53.47 | 52.51 | 53.37 | 29,744,300 | +0.02(+0.05%) |
Jan 24, 2012 | 53.29 | 53.38 | 53.03 | 53.35 | 20,203,702 | -0.18(-0.33%) |
Jan 23, 2012 | 53.55 | 53.82 | 53.26 | 53.53 | 25,080,696 | -0.01(-0.02%) |
Jan 20, 2012 | 53.29 | 53.54 | 53.07 | 53.54 | 31,410,606 | +0.28(+0.53%) |
Jan 19, 2012 | 52.84 | 53.39 | 52.49 | 53.26 | 26,770,782 | +0.36(+0.67%) |
Jan 18, 2012 | 52.20 | 52.93 | 51.99 | 52.90 | 27,377,984 | +0.47(+0.89%) |
Jan 17, 2012 | 52.48 | 52.71 | 52.26 | 52.44 | 25,537,484 | +0.50(+0.95%) |
Jan 13, 2012 | 51.50 | 51.97 | 51.29 | 51.94 | 25,412,880 | +0.09(+0.17%) |
Jan 12, 2012 | 51.64 | 51.97 | 51.37 | 51.86 | 28,363,610 | -0.21(-0.40%) |
Jan 11, 2012 | 52.08 | 52.26 | 51.69 | 52.07 | 24,236,238 | -0.39(-0.75%) |
Jan 10, 2012 | 52.67 | 52.76 | 52.25 | 52.46 | 21,375,230 | +0.13(+0.26%) |
Jan 09, 2012 | 52.02 | 52.41 | 52.00 | 52.32 | 19,060,432 | +0.23(+0.45%) |
Jan 06, 2012 | 52.58 | 52.63 | 52.08 | 52.09 | 26,051,104 | -0.39(-0.75%) |
Jan 05, 2012 | 52.41 | 52.60 | 51.97 | 52.48 | 28,519,634 | -0.16(-0.30%) |