Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 56.79 | 57.02 | 56.60 | 56.74 | 2,849,255 | -0.02(-0.04%) |
Mar 29, 2012 | 56.20 | 56.84 | 56.05 | 56.76 | 1,640,628 | -0.29(-0.51%) |
Mar 28, 2012 | 57.83 | 57.84 | 56.77 | 57.05 | 2,102,830 | -0.30(-0.52%) |
Mar 27, 2012 | 57.87 | 57.91 | 57.34 | 57.35 | 1,048,988 | -0.54(-0.93%) |
Mar 26, 2012 | 57.50 | 57.90 | 57.46 | 57.89 | 2,891,433 | +0.70(+1.22%) |
Mar 23, 2012 | 57.06 | 57.32 | 56.71 | 57.19 | 1,503,596 | -0.14(-0.24%) |
Mar 22, 2012 | 57.09 | 57.73 | 57.05 | 57.33 | 2,179,518 | -0.56(-0.97%) |
Mar 21, 2012 | 57.94 | 58.15 | 57.73 | 57.89 | 2,122,810 | -0.33(-0.57%) |
Mar 20, 2012 | 57.95 | 58.38 | 57.83 | 58.22 | 2,390,399 | -0.54(-0.91%) |
Mar 19, 2012 | 58.44 | 58.93 | 58.15 | 58.76 | 1,407,953 | +0.25(+0.43%) |
Mar 16, 2012 | 58.30 | 58.59 | 58.20 | 58.51 | 1,725,438 | +0.44(+0.76%) |
Mar 15, 2012 | 57.34 | 58.14 | 57.29 | 58.07 | 2,566,194 | +0.84(+1.46%) |
Mar 14, 2012 | 57.26 | 57.53 | 56.98 | 57.23 | 3,579,343 | -0.28(-0.48%) |
Mar 13, 2012 | 56.59 | 57.51 | 56.57 | 57.51 | 3,539,969 | +1.12(+1.99%) |
Mar 12, 2012 | 55.78 | 56.48 | 55.70 | 56.39 | 885,016 | +0.33(+0.58%) |
Mar 09, 2012 | 55.82 | 56.18 | 55.70 | 56.06 | 1,238,129 | +0.15(+0.28%) |
Mar 08, 2012 | 55.14 | 56.10 | 55.04 | 55.91 | 1,768,214 | +1.72(+3.18%) |
Mar 07, 2012 | 54.03 | 54.38 | 53.91 | 54.19 | 1,315,631 | +0.24(+0.45%) |
Mar 06, 2012 | 54.57 | 54.67 | 53.68 | 53.94 | 2,987,951 | -1.40(-2.53%) |
Mar 05, 2012 | 55.52 | 55.54 | 54.96 | 55.34 | 1,611,850 | +0.36(+0.65%) |
Mar 02, 2012 | 55.10 | 55.14 | 54.74 | 54.98 | 1,238,519 | -0.50(-0.89%) |
Mar 01, 2012 | 55.12 | 55.53 | 54.95 | 55.48 | 2,046,808 | +0.54(+0.98%) |
Feb 29, 2012 | 55.23 | 55.66 | 54.72 | 54.94 | 1,483,446 | -0.44(-0.79%) |
Feb 28, 2012 | 54.79 | 55.43 | 54.66 | 55.38 | 1,166,418 | +0.93(+1.70%) |
Feb 27, 2012 | 53.72 | 54.70 | 53.67 | 54.45 | 1,125,186 | -0.62(-1.12%) |
Feb 24, 2012 | 55.05 | 55.12 | 54.83 | 55.07 | 2,638,843 | +0.92(+1.70%) |
Feb 23, 2012 | 53.63 | 54.19 | 53.04 | 54.15 | 1,941,131 | +0.80(+1.51%) |
Feb 22, 2012 | 53.13 | 53.58 | 52.96 | 53.35 | 2,370,339 | +0.23(+0.43%) |
Feb 21, 2012 | 53.30 | 53.62 | 52.91 | 53.12 | 1,645,405 | +0.76(+1.44%) |
Feb 17, 2012 | 52.77 | 52.80 | 52.22 | 52.36 | 758,545 | -0.15(-0.29%) |
Feb 16, 2012 | 51.67 | 52.52 | 51.52 | 52.52 | 1,101,800 | +1.15(+2.25%) |
Feb 15, 2012 | 51.89 | 51.92 | 51.28 | 51.37 | 1,090,637 | -0.35(-0.68%) |
Feb 14, 2012 | 51.74 | 51.88 | 51.45 | 51.71 | 1,582,977 | +0.25(+0.49%) |
Feb 13, 2012 | 51.41 | 51.51 | 51.26 | 51.46 | 1,533,128 | +0.35(+0.68%) |
Feb 10, 2012 | 51.02 | 51.37 | 50.88 | 51.11 | 1,585,511 | -0.77(-1.49%) |
Feb 09, 2012 | 51.52 | 52.22 | 51.40 | 51.89 | 3,616,907 | +0.26(+0.50%) |
Feb 08, 2012 | 51.26 | 51.68 | 51.18 | 51.63 | 1,112,903 | -0.06(-0.11%) |
Feb 07, 2012 | 51.59 | 51.79 | 51.10 | 51.68 | 1,194,059 | +0.50(+0.97%) |
Feb 06, 2012 | 51.13 | 51.32 | 50.93 | 51.19 | 827,238 | -0.15(-0.28%) |
Feb 03, 2012 | 51.21 | 51.43 | 50.93 | 51.33 | 2,229,639 | +1.02(+2.02%) |
Feb 02, 2012 | 50.43 | 50.81 | 50.21 | 50.32 | 1,591,481 | +0.38(+0.76%) |
Feb 01, 2012 | 49.89 | 50.36 | 49.84 | 49.94 | 1,919,435 | +0.79(+1.60%) |
Jan 31, 2012 | 49.04 | 49.40 | 48.96 | 49.15 | 1,289,090 | +0.11(+0.22%) |
Jan 30, 2012 | 48.65 | 49.11 | 48.50 | 49.04 | 1,544,185 | +0.00(+0.00%) |
Jan 27, 2012 | 48.61 | 49.22 | 48.59 | 49.04 | 2,796,490 | +0.86(+1.79%) |
Jan 26, 2012 | 48.55 | 48.70 | 48.14 | 48.18 | 2,685,221 | +0.66(+1.39%) |
Jan 25, 2012 | 46.94 | 47.64 | 46.60 | 47.52 | 2,909,950 | +0.34(+0.72%) |
Jan 24, 2012 | 46.79 | 47.40 | 46.76 | 47.18 | 2,425,133 | +0.24(+0.52%) |
Jan 23, 2012 | 46.75 | 47.12 | 46.62 | 46.94 | 2,213,833 | +0.61(+1.32%) |
Jan 20, 2012 | 46.25 | 46.42 | 46.17 | 46.33 | 1,648,105 | -0.03(-0.07%) |
Jan 19, 2012 | 46.00 | 46.44 | 45.87 | 46.36 | 2,261,027 | -0.04(-0.09%) |
Jan 18, 2012 | 45.24 | 46.48 | 45.96 | 46.40 | 2,899,790 | +1.16(+2.57%) |
Jan 17, 2012 | 45.29 | 45.49 | 45.08 | 45.24 | 3,822,749 | +0.90(+2.03%) |
Jan 13, 2012 | 44.40 | 44.53 | 43.89 | 44.34 | 6,764,451 | +1.06(+2.46%) |
Jan 12, 2012 | 43.25 | 43.47 | 43.02 | 43.27 | 2,929,312 | -0.12(-0.28%) |
Jan 11, 2012 | 43.01 | 43.48 | 42.89 | 43.39 | 5,141,858 | -0.38(-0.87%) |
Jan 10, 2012 | 43.41 | 43.86 | 43.39 | 43.78 | 3,173,292 | -0.72(-1.61%) |
Jan 09, 2012 | 44.34 | 44.53 | 44.09 | 44.49 | 2,396,478 | +0.61(+1.39%) |
Jan 06, 2012 | 43.69 | 43.92 | 43.31 | 43.88 | 1,916,134 | -0.06(-0.15%) |
Jan 05, 2012 | 43.81 | 43.99 | 43.61 | 43.95 | 3,040,768 | -0.06(-0.13%) |