Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 58.42 | 58.63 | 57.62 | 57.84 | 430,215 | -0.50(-0.85%) |
Mar 29, 2012 | 57.89 | 58.42 | 57.15 | 58.33 | 782,686 | +0.03(+0.05%) |
Mar 28, 2012 | 57.16 | 58.65 | 57.13 | 58.30 | 794,382 | +1.12(+1.95%) |
Mar 27, 2012 | 57.75 | 58.05 | 56.62 | 57.19 | 577,257 | -0.42(-0.74%) |
Mar 26, 2012 | 54.86 | 57.64 | 54.76 | 57.61 | 833,543 | +3.18(+5.85%) |
Mar 23, 2012 | 54.48 | 54.78 | 53.91 | 54.43 | 408,547 | +0.27(+0.50%) |
Mar 22, 2012 | 55.45 | 55.75 | 53.94 | 54.16 | 380,341 | -1.82(-3.25%) |
Mar 21, 2012 | 55.85 | 56.74 | 55.74 | 55.97 | 515,515 | +0.31(+0.55%) |
Mar 20, 2012 | 54.45 | 55.97 | 54.26 | 55.67 | 374,317 | +1.08(+1.98%) |
Mar 19, 2012 | 54.13 | 54.78 | 53.62 | 54.59 | 187,707 | +0.54(+1.00%) |
Mar 16, 2012 | 55.40 | 56.16 | 53.98 | 54.05 | 466,289 | -0.98(-1.78%) |
Mar 15, 2012 | 55.26 | 55.77 | 54.48 | 55.02 | 450,359 | -0.39(-0.70%) |
Mar 14, 2012 | 54.99 | 55.71 | 54.77 | 55.41 | 1,085,380 | +0.29(+0.53%) |
Mar 13, 2012 | 53.41 | 55.24 | 53.10 | 55.12 | 482,708 | +2.11(+3.98%) |
Mar 12, 2012 | 53.04 | 53.44 | 52.64 | 53.01 | 348,567 | +0.13(+0.25%) |
Mar 09, 2012 | 53.46 | 53.55 | 52.77 | 52.88 | 297,343 | -0.55(-1.03%) |
Mar 08, 2012 | 52.40 | 53.51 | 52.23 | 53.42 | 295,764 | +1.01(+1.92%) |
Mar 07, 2012 | 52.12 | 52.59 | 52.02 | 52.42 | 169,388 | +0.36(+0.69%) |
Mar 06, 2012 | 52.60 | 53.53 | 51.81 | 52.06 | 658,028 | -1.39(-2.60%) |
Mar 05, 2012 | 53.05 | 53.86 | 52.56 | 53.45 | 641,775 | +0.20(+0.38%) |
Mar 02, 2012 | 53.20 | 53.73 | 52.43 | 53.24 | 281,606 | +0.01(+0.01%) |
Mar 01, 2012 | 52.18 | 53.58 | 52.02 | 53.23 | 445,686 | +0.97(+1.86%) |
Feb 29, 2012 | 52.07 | 53.12 | 52.03 | 52.26 | 267,785 | +0.17(+0.32%) |
Feb 28, 2012 | 51.64 | 52.10 | 51.11 | 52.10 | 258,785 | +0.64(+1.25%) |
Feb 27, 2012 | 50.90 | 51.77 | 50.47 | 51.45 | 428,952 | +0.45(+0.89%) |
Feb 24, 2012 | 52.34 | 52.37 | 50.93 | 51.00 | 513,729 | -0.92(-1.77%) |
Feb 23, 2012 | 51.67 | 52.35 | 51.60 | 51.92 | 308,357 | +0.33(+0.64%) |
Feb 22, 2012 | 52.43 | 52.79 | 51.54 | 51.59 | 661,077 | -0.85(-1.62%) |
Feb 21, 2012 | 55.36 | 56.21 | 51.91 | 52.44 | 1,203,191 | -3.07(-5.54%) |
Feb 17, 2012 | 54.64 | 56.81 | 54.29 | 55.51 | 633,557 | +1.20(+2.20%) |
Feb 16, 2012 | 53.38 | 54.42 | 52.82 | 54.32 | 255,869 | +0.93(+1.74%) |
Feb 15, 2012 | 54.33 | 55.43 | 53.05 | 53.39 | 425,783 | -0.08(-0.15%) |
Feb 14, 2012 | 53.44 | 53.93 | 53.08 | 53.47 | 274,396 | -0.10(-0.19%) |
Feb 13, 2012 | 53.02 | 53.83 | 53.00 | 53.57 | 507,585 | +0.72(+1.35%) |
Feb 10, 2012 | 50.99 | 52.91 | 50.96 | 52.86 | 558,166 | +1.44(+2.80%) |
Feb 09, 2012 | 50.18 | 51.95 | 49.20 | 51.42 | 965,922 | +1.04(+2.07%) |
Feb 08, 2012 | 51.65 | 51.79 | 50.31 | 50.37 | 575,193 | -1.39(-2.69%) |
Feb 07, 2012 | 52.00 | 52.29 | 51.62 | 51.77 | 517,339 | -0.47(-0.89%) |
Feb 06, 2012 | 52.16 | 52.28 | 51.34 | 52.23 | 484,395 | -0.04(-0.08%) |
Feb 03, 2012 | 51.12 | 52.59 | 50.87 | 52.28 | 615,959 | +1.31(+2.56%) |
Feb 02, 2012 | 50.68 | 51.10 | 50.28 | 50.97 | 398,508 | +0.57(+1.13%) |
Feb 01, 2012 | 49.94 | 50.90 | 49.47 | 50.40 | 473,374 | +0.64(+1.29%) |
Jan 31, 2012 | 49.15 | 49.94 | 48.36 | 49.76 | 371,555 | +0.97(+1.99%) |
Jan 30, 2012 | 48.77 | 49.15 | 48.22 | 48.79 | 221,851 | -0.02(-0.04%) |
Jan 27, 2012 | 47.74 | 49.28 | 47.39 | 48.81 | 328,192 | +1.10(+2.31%) |
Jan 26, 2012 | 48.39 | 48.81 | 47.47 | 47.71 | 193,619 | -0.34(-0.71%) |
Jan 25, 2012 | 47.81 | 48.25 | 47.55 | 48.05 | 1,115,638 | +0.25(+0.52%) |
Jan 24, 2012 | 47.31 | 47.83 | 46.54 | 47.80 | 523,252 | +0.35(+0.74%) |
Jan 23, 2012 | 47.11 | 47.63 | 46.73 | 47.45 | 250,888 | +0.35(+0.74%) |
Jan 20, 2012 | 47.10 | 47.74 | 46.55 | 47.10 | 339,989 | -0.11(-0.23%) |
Jan 19, 2012 | 46.88 | 47.71 | 46.68 | 47.21 | 200,480 | +0.45(+0.97%) |
Jan 18, 2012 | 46.94 | 47.29 | 45.83 | 46.76 | 225,888 | -0.16(-0.34%) |
Jan 17, 2012 | 46.93 | 47.79 | 46.72 | 46.92 | 312,899 | -0.15(-0.31%) |
Jan 13, 2012 | 47.47 | 47.73 | 46.75 | 47.06 | 391,055 | -0.02(-0.05%) |
Jan 12, 2012 | 46.92 | 47.28 | 46.68 | 47.09 | 543,715 | +0.35(+0.75%) |
Jan 11, 2012 | 46.32 | 47.10 | 45.88 | 46.74 | 598,679 | +0.33(+0.71%) |
Jan 10, 2012 | 45.55 | 46.47 | 45.54 | 46.41 | 480,053 | +1.31(+2.91%) |
Jan 09, 2012 | 44.31 | 45.33 | 44.31 | 45.09 | 400,808 | +0.78(+1.76%) |
Jan 06, 2012 | 43.95 | 45.03 | 43.59 | 44.31 | 512,293 | +0.45(+1.02%) |
Jan 05, 2012 | 44.44 | 44.71 | 43.05 | 43.87 | 425,707 | -0.87(-1.94%) |