Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 56.09 | 56.31 | 55.90 | 56.03 | 2,885,013 | -0.02(-0.04%) |
Mar 29, 2012 | 55.50 | 56.14 | 55.36 | 56.06 | 1,661,217 | -0.29(-0.51%) |
Mar 28, 2012 | 57.12 | 57.12 | 56.07 | 56.35 | 2,129,220 | -0.30(-0.52%) |
Mar 27, 2012 | 57.16 | 57.19 | 56.63 | 56.64 | 1,062,153 | -0.53(-0.93%) |
Mar 26, 2012 | 56.79 | 57.18 | 56.75 | 57.17 | 2,927,720 | +0.69(+1.22%) |
Mar 23, 2012 | 56.35 | 56.61 | 56.01 | 56.48 | 1,522,466 | -0.14(-0.24%) |
Mar 22, 2012 | 56.39 | 57.01 | 56.35 | 56.62 | 2,206,871 | -0.55(-0.97%) |
Mar 21, 2012 | 57.22 | 57.43 | 57.02 | 57.17 | 2,149,451 | -0.33(-0.57%) |
Mar 20, 2012 | 57.23 | 57.65 | 57.12 | 57.50 | 2,420,398 | -0.53(-0.91%) |
Mar 19, 2012 | 57.72 | 58.20 | 57.43 | 58.03 | 1,425,622 | +0.25(+0.43%) |
Mar 16, 2012 | 57.57 | 57.86 | 57.48 | 57.78 | 1,747,092 | +0.43(+0.76%) |
Mar 15, 2012 | 56.63 | 57.42 | 56.58 | 57.35 | 2,598,399 | +0.83(+1.46%) |
Mar 14, 2012 | 56.56 | 56.82 | 56.27 | 56.52 | 3,624,263 | -0.27(-0.48%) |
Mar 13, 2012 | 55.89 | 56.80 | 55.87 | 56.80 | 3,584,395 | +1.11(+1.99%) |
Mar 12, 2012 | 55.09 | 55.78 | 55.01 | 55.69 | 896,123 | +0.32(+0.58%) |
Mar 09, 2012 | 55.13 | 55.48 | 55.01 | 55.37 | 1,253,668 | +0.15(+0.28%) |
Mar 08, 2012 | 54.45 | 55.41 | 54.36 | 55.21 | 1,790,404 | +1.70(+3.18%) |
Mar 07, 2012 | 53.36 | 53.71 | 53.24 | 53.51 | 1,332,142 | +0.24(+0.45%) |
Mar 06, 2012 | 53.89 | 54.00 | 53.02 | 53.27 | 3,025,449 | -1.38(-2.53%) |
Mar 05, 2012 | 54.83 | 54.85 | 54.28 | 54.65 | 1,632,079 | +0.35(+0.65%) |
Mar 02, 2012 | 54.42 | 54.45 | 54.06 | 54.30 | 1,254,063 | -0.49(-0.89%) |
Mar 01, 2012 | 54.44 | 54.85 | 54.27 | 54.79 | 2,072,495 | +0.53(+0.98%) |
Feb 29, 2012 | 54.55 | 54.97 | 54.04 | 54.26 | 1,502,063 | -0.43(-0.79%) |
Feb 28, 2012 | 54.12 | 54.74 | 53.98 | 54.69 | 1,181,056 | +0.91(+1.70%) |
Feb 27, 2012 | 53.06 | 54.03 | 53.00 | 53.78 | 1,139,307 | -0.61(-1.12%) |
Feb 24, 2012 | 54.37 | 54.44 | 54.15 | 54.39 | 2,671,960 | +0.91(+1.70%) |
Feb 23, 2012 | 52.97 | 53.51 | 52.38 | 53.48 | 1,965,492 | +0.79(+1.51%) |
Feb 22, 2012 | 52.47 | 52.92 | 52.30 | 52.69 | 2,400,087 | +0.22(+0.43%) |
Feb 21, 2012 | 52.64 | 52.95 | 52.25 | 52.46 | 1,666,054 | +0.75(+1.44%) |
Feb 17, 2012 | 52.12 | 52.15 | 51.57 | 51.72 | 768,065 | -0.15(-0.29%) |
Feb 16, 2012 | 51.03 | 51.87 | 50.88 | 51.87 | 1,115,628 | +1.14(+2.25%) |
Feb 15, 2012 | 51.25 | 51.27 | 50.64 | 50.73 | 1,104,325 | -0.35(-0.68%) |
Feb 14, 2012 | 51.10 | 51.23 | 50.82 | 51.07 | 1,602,843 | +0.25(+0.49%) |
Feb 13, 2012 | 50.77 | 50.87 | 50.62 | 50.83 | 1,552,368 | +0.35(+0.68%) |
Feb 10, 2012 | 50.38 | 50.73 | 50.25 | 50.48 | 1,605,408 | -0.76(-1.49%) |
Feb 09, 2012 | 50.88 | 51.57 | 50.76 | 51.24 | 3,662,299 | +0.26(+0.50%) |
Feb 08, 2012 | 50.62 | 51.04 | 50.54 | 50.99 | 1,126,869 | -0.06(-0.11%) |
Feb 07, 2012 | 50.95 | 51.15 | 50.46 | 51.04 | 1,209,044 | +0.49(+0.97%) |
Feb 06, 2012 | 50.50 | 50.68 | 50.30 | 50.55 | 837,620 | -0.14(-0.28%) |
Feb 03, 2012 | 50.58 | 50.79 | 50.30 | 50.70 | 2,257,621 | +1.00(+2.02%) |
Feb 02, 2012 | 49.81 | 50.18 | 49.59 | 49.69 | 1,611,454 | +0.38(+0.76%) |
Feb 01, 2012 | 49.27 | 49.73 | 49.22 | 49.32 | 1,943,524 | +0.78(+1.60%) |
Jan 31, 2012 | 48.43 | 48.79 | 48.35 | 48.54 | 1,305,267 | +0.10(+0.22%) |
Jan 30, 2012 | 48.05 | 48.51 | 47.90 | 48.43 | 1,563,564 | +0.00(+0.00%) |
Jan 27, 2012 | 48.01 | 48.61 | 47.98 | 48.43 | 2,831,585 | +0.85(+1.79%) |
Jan 26, 2012 | 47.94 | 48.10 | 47.54 | 47.58 | 2,718,920 | +0.65(+1.38%) |
Jan 25, 2012 | 46.35 | 47.05 | 46.02 | 46.93 | 2,946,469 | +0.34(+0.72%) |
Jan 24, 2012 | 46.21 | 46.81 | 46.18 | 46.60 | 2,455,568 | +0.24(+0.52%) |
Jan 23, 2012 | 46.17 | 46.54 | 46.04 | 46.35 | 2,241,617 | +0.60(+1.32%) |
Jan 20, 2012 | 45.67 | 45.84 | 45.60 | 45.75 | 1,668,788 | -0.03(-0.07%) |
Jan 19, 2012 | 45.43 | 45.87 | 45.30 | 45.79 | 2,289,402 | -0.04(-0.09%) |
Jan 18, 2012 | 44.68 | 45.91 | 45.39 | 45.83 | 2,936,182 | +1.15(+2.57%) |
Jan 17, 2012 | 44.73 | 44.93 | 44.53 | 44.68 | 3,870,724 | +0.89(+2.03%) |
Jan 13, 2012 | 43.85 | 43.98 | 43.35 | 43.79 | 6,849,344 | +1.05(+2.46%) |
Jan 12, 2012 | 42.71 | 42.94 | 42.49 | 42.74 | 2,966,074 | -0.12(-0.28%) |
Jan 11, 2012 | 42.48 | 42.94 | 42.36 | 42.86 | 5,206,388 | -0.38(-0.87%) |
Jan 10, 2012 | 42.87 | 43.32 | 42.85 | 43.23 | 3,213,116 | -0.71(-1.61%) |
Jan 09, 2012 | 43.79 | 43.98 | 43.55 | 43.94 | 2,426,554 | +0.60(+1.39%) |
Jan 06, 2012 | 43.14 | 43.38 | 42.78 | 43.34 | 1,940,181 | -0.06(-0.15%) |
Jan 05, 2012 | 43.27 | 43.45 | 43.07 | 43.40 | 3,078,929 | -0.06(-0.13%) |