Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 54.54 | 54.54 | 53.82 | 53.86 | 1,680,759 | -0.25(-0.47%) |
Mar 29, 2012 | 53.86 | 54.17 | 53.51 | 54.12 | 1,194,429 | -0.02(-0.03%) |
Mar 28, 2012 | 54.32 | 54.59 | 53.61 | 54.13 | 1,942,777 | -0.28(-0.51%) |
Mar 27, 2012 | 54.65 | 54.97 | 54.33 | 54.41 | 2,060,899 | -0.06(-0.11%) |
Mar 26, 2012 | 54.42 | 54.69 | 54.25 | 54.47 | 2,057,364 | +0.34(+0.63%) |
Mar 23, 2012 | 54.14 | 54.26 | 53.64 | 54.13 | 1,540,297 | -0.11(-0.21%) |
Mar 22, 2012 | 54.19 | 54.54 | 54.10 | 54.25 | 1,691,036 | -0.33(-0.61%) |
Mar 21, 2012 | 54.29 | 54.82 | 54.12 | 54.58 | 1,440,075 | +0.46(+0.85%) |
Mar 20, 2012 | 54.12 | 54.64 | 54.00 | 54.12 | 1,638,846 | -0.52(-0.96%) |
Mar 19, 2012 | 55.19 | 55.20 | 54.23 | 54.64 | 2,370,946 | -0.73(-1.32%) |
Mar 16, 2012 | 54.71 | 55.59 | 53.96 | 55.37 | 5,458,704 | +0.25(+0.46%) |
Mar 15, 2012 | 54.27 | 55.58 | 54.08 | 55.12 | 3,838,589 | +0.89(+1.64%) |
Mar 14, 2012 | 53.58 | 54.25 | 53.49 | 54.23 | 2,680,412 | +0.54(+1.00%) |
Mar 13, 2012 | 52.44 | 53.74 | 52.32 | 53.69 | 3,275,511 | +1.70(+3.26%) |
Mar 12, 2012 | 51.51 | 52.22 | 51.13 | 51.99 | 2,243,886 | +0.63(+1.22%) |
Mar 09, 2012 | 51.29 | 51.39 | 50.92 | 51.37 | 1,678,339 | +0.14(+0.27%) |
Mar 08, 2012 | 51.07 | 51.39 | 50.89 | 51.23 | 2,401,502 | +0.45(+0.89%) |
Mar 07, 2012 | 50.50 | 50.85 | 50.33 | 50.78 | 4,325,136 | +0.25(+0.50%) |
Mar 06, 2012 | 50.63 | 50.74 | 50.11 | 50.52 | 3,255,855 | -0.65(-1.27%) |
Mar 05, 2012 | 50.52 | 51.39 | 50.48 | 51.18 | 1,953,266 | +0.43(+0.86%) |
Mar 02, 2012 | 50.75 | 50.81 | 50.52 | 50.74 | 2,301,453 | -0.26(-0.51%) |
Mar 01, 2012 | 50.77 | 51.23 | 50.64 | 51.00 | 3,074,089 | +0.10(+0.19%) |
Feb 29, 2012 | 50.65 | 51.13 | 50.44 | 50.91 | 3,026,389 | +0.21(+0.41%) |
Feb 28, 2012 | 50.41 | 50.74 | 50.19 | 50.70 | 2,668,744 | +0.43(+0.87%) |
Feb 27, 2012 | 49.09 | 50.34 | 49.06 | 50.26 | 2,431,829 | +0.83(+1.69%) |
Feb 24, 2012 | 49.92 | 49.92 | 49.00 | 49.43 | 1,604,319 | -0.43(-0.87%) |
Feb 23, 2012 | 49.05 | 50.02 | 48.81 | 49.86 | 2,035,715 | +0.82(+1.67%) |
Feb 22, 2012 | 48.55 | 49.31 | 48.45 | 49.05 | 1,165,631 | +0.23(+0.46%) |
Feb 21, 2012 | 48.74 | 49.14 | 48.35 | 48.82 | 1,902,962 | +0.09(+0.18%) |
Feb 17, 2012 | 49.02 | 49.10 | 48.56 | 48.73 | 1,524,042 | -0.03(-0.07%) |
Feb 16, 2012 | 48.07 | 49.05 | 47.94 | 48.77 | 1,663,219 | +0.78(+1.63%) |
Feb 15, 2012 | 48.27 | 49.06 | 47.92 | 47.98 | 2,784,886 | +0.02(+0.04%) |
Feb 14, 2012 | 47.54 | 48.19 | 47.45 | 47.97 | 3,290,466 | -0.30(-0.61%) |
Feb 13, 2012 | 49.04 | 49.15 | 48.17 | 48.26 | 4,139,310 | -1.22(-2.46%) |
Feb 10, 2012 | 49.65 | 49.94 | 49.38 | 49.48 | 1,566,659 | -0.65(-1.30%) |
Feb 09, 2012 | 49.57 | 50.16 | 49.12 | 50.13 | 2,091,701 | +0.50(+1.02%) |
Feb 08, 2012 | 49.73 | 49.98 | 49.24 | 49.63 | 2,330,494 | -0.32(-0.64%) |
Feb 07, 2012 | 49.47 | 50.16 | 48.85 | 49.95 | 2,542,393 | +0.03(+0.05%) |
Feb 06, 2012 | 49.70 | 50.38 | 49.39 | 49.92 | 3,753,010 | -0.06(-0.12%) |
Feb 03, 2012 | 48.26 | 50.73 | 46.96 | 49.98 | 11,389,724 | -1.19(-2.33%) |
Feb 02, 2012 | 51.42 | 51.74 | 50.57 | 51.18 | 2,646,502 | -0.04(-0.08%) |
Feb 01, 2012 | 50.78 | 51.48 | 50.72 | 51.22 | 1,805,086 | +0.84(+1.67%) |
Jan 31, 2012 | 50.61 | 50.92 | 49.95 | 50.38 | 2,034,845 | +0.18(+0.36%) |
Jan 30, 2012 | 49.95 | 50.49 | 49.60 | 50.19 | 1,727,062 | -0.23(-0.45%) |
Jan 27, 2012 | 50.28 | 50.62 | 50.12 | 50.42 | 2,233,276 | -0.01(-0.02%) |
Jan 26, 2012 | 51.64 | 51.79 | 50.38 | 50.43 | 2,143,450 | -1.06(-2.06%) |
Jan 25, 2012 | 50.72 | 51.70 | 50.03 | 51.49 | 2,436,730 | +0.98(+1.95%) |
Jan 24, 2012 | 49.60 | 50.62 | 49.38 | 50.51 | 1,836,190 | +0.52(+1.04%) |
Jan 23, 2012 | 50.60 | 50.96 | 49.52 | 49.98 | 1,803,997 | -0.47(-0.92%) |
Jan 20, 2012 | 50.50 | 50.50 | 49.76 | 50.45 | 5,627,831 | -0.07(-0.13%) |
Jan 19, 2012 | 50.21 | 50.64 | 49.77 | 50.52 | 1,513,031 | +0.30(+0.60%) |
Jan 18, 2012 | 50.03 | 50.32 | 49.90 | 50.22 | 1,574,875 | +0.18(+0.36%) |
Jan 17, 2012 | 49.41 | 50.18 | 49.40 | 50.04 | 2,265,063 | +1.27(+2.60%) |
Jan 13, 2012 | 48.34 | 48.92 | 48.14 | 48.77 | 1,795,572 | +0.04(+0.08%) |
Jan 12, 2012 | 48.42 | 48.90 | 48.35 | 48.73 | 1,408,367 | +0.36(+0.74%) |
Jan 11, 2012 | 48.61 | 48.66 | 47.99 | 48.37 | 2,114,645 | -0.37(-0.76%) |
Jan 10, 2012 | 48.79 | 49.17 | 48.56 | 48.74 | 2,638,024 | +0.43(+0.90%) |
Jan 09, 2012 | 48.62 | 48.76 | 48.07 | 48.31 | 2,132,568 | -0.17(-0.36%) |
Jan 06, 2012 | 49.12 | 49.19 | 48.08 | 48.48 | 7,399,305 | -0.51(-1.04%) |
Jan 05, 2012 | 48.88 | 49.62 | 48.69 | 48.99 | 3,937,773 | -0.08(-0.17%) |