Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 54.37 | 54.75 | 54.22 | 54.70 | 5,120,926 | +0.59(+1.09%) |
Mar 29, 2012 | 54.03 | 54.24 | 53.43 | 54.11 | 4,768,845 | -0.13(-0.24%) |
Mar 28, 2012 | 54.35 | 54.49 | 53.84 | 54.24 | 5,396,203 | -0.24(-0.44%) |
Mar 27, 2012 | 54.85 | 54.89 | 54.44 | 54.47 | 4,514,807 | -0.12(-0.22%) |
Mar 26, 2012 | 54.39 | 54.78 | 54.39 | 54.60 | 4,749,745 | +0.58(+1.08%) |
Mar 23, 2012 | 54.34 | 54.38 | 53.74 | 54.01 | 6,195,650 | -0.39(-0.71%) |
Mar 22, 2012 | 54.02 | 54.51 | 53.86 | 54.40 | 5,477,687 | -0.16(-0.29%) |
Mar 21, 2012 | 54.48 | 54.71 | 54.19 | 54.56 | 5,676,832 | +0.08(+0.15%) |
Mar 20, 2012 | 54.45 | 54.70 | 54.18 | 54.47 | 7,581,628 | -0.49(-0.89%) |
Mar 19, 2012 | 53.96 | 55.42 | 53.79 | 54.96 | 17,541,004 | +1.83(+3.44%) |
Mar 16, 2012 | 53.48 | 53.62 | 53.13 | 53.13 | 6,806,102 | -0.36(-0.67%) |
Mar 15, 2012 | 53.02 | 53.52 | 52.79 | 53.49 | 5,839,092 | +0.47(+0.89%) |
Mar 14, 2012 | 53.08 | 53.16 | 52.86 | 53.02 | 5,095,722 | -0.09(-0.17%) |
Mar 13, 2012 | 52.70 | 53.15 | 52.56 | 53.11 | 6,556,163 | +0.46(+0.88%) |
Mar 12, 2012 | 52.44 | 52.71 | 52.26 | 52.64 | 4,786,363 | +0.36(+0.69%) |
Mar 09, 2012 | 52.12 | 52.46 | 51.80 | 52.29 | 4,360,601 | +0.30(+0.57%) |
Mar 08, 2012 | 51.69 | 52.10 | 51.55 | 51.99 | 5,025,395 | +0.49(+0.95%) |
Mar 07, 2012 | 51.22 | 51.61 | 51.21 | 51.50 | 3,766,810 | +0.26(+0.52%) |
Mar 06, 2012 | 51.29 | 51.65 | 51.08 | 51.23 | 4,855,535 | -0.48(-0.93%) |
Mar 05, 2012 | 51.87 | 51.89 | 51.45 | 51.72 | 3,102,750 | -0.15(-0.29%) |
Mar 02, 2012 | 51.56 | 52.18 | 51.56 | 51.87 | 2,940,952 | -0.24(-0.46%) |
Mar 01, 2012 | 52.28 | 52.35 | 51.90 | 52.10 | 5,401,015 | -0.07(-0.13%) |
Feb 29, 2012 | 52.08 | 52.24 | 51.72 | 52.17 | 6,369,215 | +0.09(+0.17%) |
Feb 28, 2012 | 51.95 | 52.24 | 51.80 | 52.08 | 4,735,574 | +0.06(+0.12%) |
Feb 27, 2012 | 51.73 | 52.27 | 51.39 | 52.02 | 5,075,498 | +0.18(+0.35%) |
Feb 24, 2012 | 51.90 | 52.03 | 51.68 | 51.84 | 5,276,248 | -0.09(-0.18%) |
Feb 23, 2012 | 51.50 | 52.03 | 51.36 | 51.93 | 4,454,062 | +0.50(+0.97%) |
Feb 22, 2012 | 51.70 | 51.89 | 51.37 | 51.43 | 4,847,576 | -0.34(-0.65%) |
Feb 21, 2012 | 52.15 | 52.24 | 51.54 | 51.77 | 5,389,631 | -0.24(-0.47%) |
Feb 17, 2012 | 52.24 | 52.37 | 51.13 | 52.01 | 10,485,444 | +0.00(+0.00%) |
Feb 16, 2012 | 51.63 | 52.08 | 51.54 | 52.01 | 5,448,918 | +0.41(+0.79%) |
Feb 15, 2012 | 52.01 | 52.01 | 51.36 | 51.61 | 5,091,190 | -0.26(-0.49%) |
Feb 14, 2012 | 51.81 | 51.94 | 51.55 | 51.86 | 4,339,244 | -0.03(-0.06%) |
Feb 13, 2012 | 51.76 | 51.96 | 51.47 | 51.90 | 4,632,525 | +0.32(+0.61%) |
Feb 10, 2012 | 51.18 | 51.63 | 51.10 | 51.58 | 5,382,956 | +0.08(+0.16%) |
Feb 09, 2012 | 51.69 | 51.81 | 51.28 | 51.50 | 5,722,188 | -0.24(-0.46%) |
Feb 08, 2012 | 51.91 | 51.99 | 51.62 | 51.74 | 4,850,303 | -0.25(-0.48%) |
Feb 07, 2012 | 51.49 | 52.16 | 51.35 | 51.98 | 7,475,344 | +0.25(+0.48%) |
Feb 06, 2012 | 51.47 | 51.82 | 51.47 | 51.74 | 5,831,651 | +0.15(+0.29%) |
Feb 03, 2012 | 51.84 | 52.02 | 51.55 | 51.59 | 6,168,921 | +0.22(+0.42%) |
Feb 02, 2012 | 51.78 | 51.90 | 51.30 | 51.37 | 4,524,395 | -0.27(-0.52%) |
Feb 01, 2012 | 51.37 | 51.91 | 50.95 | 51.64 | 10,861,815 | +0.76(+1.49%) |
Jan 31, 2012 | 51.48 | 51.74 | 50.34 | 50.88 | 10,405,585 | -0.34(-0.66%) |
Jan 30, 2012 | 50.81 | 51.39 | 50.78 | 51.22 | 6,420,515 | +0.07(+0.14%) |
Jan 27, 2012 | 51.04 | 51.46 | 50.86 | 51.14 | 6,369,882 | +0.13(+0.26%) |
Jan 26, 2012 | 50.91 | 51.38 | 50.82 | 51.01 | 5,964,419 | +0.15(+0.29%) |
Jan 25, 2012 | 50.28 | 50.95 | 50.17 | 50.86 | 6,273,907 | +0.42(+0.83%) |
Jan 24, 2012 | 50.22 | 50.51 | 50.08 | 50.44 | 5,319,188 | -0.09(-0.17%) |
Jan 23, 2012 | 50.75 | 50.77 | 50.23 | 50.53 | 4,755,571 | -0.20(-0.38%) |
Jan 20, 2012 | 50.65 | 50.85 | 50.44 | 50.73 | 7,509,714 | +0.07(+0.15%) |
Jan 19, 2012 | 50.42 | 50.83 | 50.42 | 50.65 | 7,008,766 | +0.26(+0.51%) |
Jan 18, 2012 | 49.95 | 50.54 | 49.83 | 50.40 | 6,807,044 | +0.49(+0.98%) |
Jan 17, 2012 | 50.20 | 50.28 | 49.70 | 49.91 | 6,085,666 | +0.03(+0.05%) |
Jan 13, 2012 | 49.23 | 49.95 | 49.10 | 49.88 | 7,464,740 | -0.39(-0.78%) |
Jan 12, 2012 | 50.05 | 50.42 | 50.05 | 50.27 | 4,129,808 | +0.09(+0.17%) |
Jan 11, 2012 | 49.76 | 50.28 | 49.62 | 50.18 | 6,017,810 | +0.28(+0.57%) |
Jan 10, 2012 | 49.75 | 50.27 | 49.30 | 49.90 | 5,656,804 | +0.50(+1.01%) |
Jan 09, 2012 | 49.27 | 49.44 | 48.98 | 49.40 | 5,886,096 | -0.02(-0.04%) |
Jan 06, 2012 | 49.19 | 49.73 | 49.13 | 49.42 | 4,724,293 | +0.24(+0.49%) |
Jan 05, 2012 | 49.41 | 49.44 | 48.53 | 49.18 | 7,530,098 | -0.48(-0.97%) |