Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 56.64 | 56.83 | 56.01 | 56.42 | 334,064 | +0.17(+0.30%) |
Mar 29, 2012 | 55.68 | 56.32 | 55.29 | 56.25 | 533,484 | +0.16(+0.29%) |
Mar 28, 2012 | 56.87 | 56.87 | 55.58 | 56.09 | 176,085 | -0.90(-1.58%) |
Mar 27, 2012 | 57.27 | 57.65 | 56.98 | 56.99 | 131,929 | -0.14(-0.25%) |
Mar 26, 2012 | 57.01 | 57.14 | 56.69 | 57.14 | 318,700 | +0.69(+1.22%) |
Mar 23, 2012 | 55.84 | 56.55 | 55.56 | 56.45 | 1,232,200 | +0.73(+1.31%) |
Mar 22, 2012 | 56.22 | 56.33 | 55.39 | 55.72 | 661,160 | -1.18(-2.08%) |
Mar 21, 2012 | 57.02 | 57.13 | 56.62 | 56.90 | 132,662 | +0.05(+0.08%) |
Mar 20, 2012 | 56.77 | 56.97 | 56.25 | 56.86 | 170,543 | -0.46(-0.81%) |
Mar 19, 2012 | 56.99 | 57.69 | 56.94 | 57.32 | 136,867 | +0.22(+0.39%) |
Mar 16, 2012 | 56.94 | 57.26 | 56.82 | 57.10 | 164,905 | +0.40(+0.71%) |
Mar 15, 2012 | 56.38 | 56.71 | 56.05 | 56.70 | 146,101 | +0.54(+0.97%) |
Mar 14, 2012 | 56.51 | 56.59 | 55.93 | 56.15 | 156,051 | -0.37(-0.65%) |
Mar 13, 2012 | 55.71 | 56.54 | 55.68 | 56.52 | 163,177 | +1.10(+1.98%) |
Mar 12, 2012 | 55.85 | 56.13 | 55.34 | 55.42 | 121,214 | -0.48(-0.86%) |
Mar 09, 2012 | 55.80 | 56.48 | 55.61 | 55.90 | 163,048 | +0.21(+0.37%) |
Mar 08, 2012 | 55.47 | 55.82 | 55.05 | 55.70 | 168,471 | +0.87(+1.59%) |
Mar 07, 2012 | 54.77 | 54.98 | 54.38 | 54.82 | 1,048,142 | +0.33(+0.60%) |
Mar 06, 2012 | 54.90 | 54.90 | 54.23 | 54.50 | 477,549 | -1.37(-2.45%) |
Mar 05, 2012 | 56.88 | 56.89 | 55.57 | 55.86 | 195,132 | -1.21(-2.12%) |
Mar 02, 2012 | 57.20 | 57.64 | 56.77 | 57.07 | 155,387 | -0.42(-0.72%) |
Mar 01, 2012 | 57.34 | 57.73 | 57.23 | 57.49 | 421,920 | +0.49(+0.86%) |
Feb 29, 2012 | 58.17 | 58.37 | 56.82 | 57.00 | 394,549 | -1.10(-1.90%) |
Feb 28, 2012 | 58.00 | 58.38 | 57.88 | 58.10 | 179,127 | +0.19(+0.33%) |
Feb 27, 2012 | 57.48 | 58.08 | 57.21 | 57.91 | 127,316 | -0.03(-0.06%) |
Feb 24, 2012 | 58.03 | 58.30 | 57.81 | 57.94 | 208,867 | -0.06(-0.11%) |
Feb 23, 2012 | 57.64 | 58.10 | 57.30 | 58.01 | 614,355 | +0.23(+0.40%) |
Feb 22, 2012 | 57.97 | 58.18 | 57.53 | 57.77 | 476,846 | -0.23(-0.40%) |
Feb 21, 2012 | 58.00 | 58.54 | 57.76 | 58.01 | 955,986 | +0.31(+0.54%) |
Feb 17, 2012 | 57.99 | 58.10 | 57.55 | 57.70 | 128,122 | -0.03(-0.06%) |
Feb 16, 2012 | 56.59 | 57.81 | 56.49 | 57.73 | 292,272 | +1.04(+1.83%) |
Feb 15, 2012 | 57.06 | 57.13 | 56.51 | 56.69 | 346,956 | -0.06(-0.10%) |
Feb 14, 2012 | 57.42 | 57.46 | 56.25 | 56.74 | 1,508,838 | -0.90(-1.57%) |
Feb 13, 2012 | 57.93 | 57.94 | 57.44 | 57.65 | 243,202 | +0.23(+0.40%) |
Feb 10, 2012 | 57.73 | 57.73 | 57.14 | 57.42 | 788,181 | -1.15(-1.97%) |
Feb 09, 2012 | 58.65 | 58.81 | 58.13 | 58.57 | 179,031 | +0.05(+0.08%) |
Feb 08, 2012 | 58.68 | 58.97 | 58.19 | 58.52 | 353,024 | +0.06(+0.10%) |
Feb 07, 2012 | 58.63 | 58.80 | 57.98 | 58.46 | 261,507 | -0.30(-0.50%) |
Feb 06, 2012 | 58.44 | 58.78 | 58.32 | 58.76 | 218,476 | -0.10(-0.16%) |
Feb 03, 2012 | 58.65 | 58.97 | 58.37 | 58.85 | 1,034,599 | +0.96(+1.66%) |
Feb 02, 2012 | 57.90 | 58.47 | 57.73 | 57.89 | 137,148 | +0.04(+0.07%) |
Feb 01, 2012 | 57.66 | 58.26 | 57.66 | 57.85 | 1,672,323 | +0.77(+1.34%) |
Jan 31, 2012 | 57.69 | 57.90 | 56.58 | 57.09 | 1,418,316 | -0.14(-0.25%) |
Jan 30, 2012 | 56.70 | 57.49 | 56.45 | 57.23 | 287,760 | -0.22(-0.39%) |
Jan 27, 2012 | 56.93 | 57.62 | 56.78 | 57.46 | 139,528 | +0.48(+0.84%) |
Jan 26, 2012 | 57.70 | 58.14 | 56.71 | 56.98 | 226,474 | -0.22(-0.39%) |
Jan 25, 2012 | 55.95 | 57.33 | 55.58 | 57.20 | 376,345 | +1.06(+1.89%) |
Jan 24, 2012 | 55.55 | 56.19 | 55.24 | 56.14 | 191,319 | +0.02(+0.03%) |
Jan 23, 2012 | 56.11 | 56.58 | 55.95 | 56.12 | 290,825 | +0.09(+0.16%) |
Jan 20, 2012 | 55.98 | 56.32 | 55.89 | 56.03 | 125,101 | -0.14(-0.26%) |
Jan 19, 2012 | 56.37 | 56.37 | 55.82 | 56.18 | 368,626 | +0.04(+0.07%) |
Jan 18, 2012 | 55.24 | 56.14 | 55.08 | 56.14 | 254,815 | +0.85(+1.53%) |
Jan 17, 2012 | 55.85 | 55.98 | 55.06 | 55.29 | 230,934 | +0.18(+0.33%) |
Jan 13, 2012 | 55.21 | 55.26 | 54.41 | 55.10 | 136,560 | -0.62(-1.10%) |
Jan 12, 2012 | 55.08 | 55.74 | 54.74 | 55.72 | 310,338 | +0.91(+1.66%) |
Jan 11, 2012 | 54.18 | 54.91 | 53.99 | 54.81 | 583,241 | +0.54(+0.99%) |
Jan 10, 2012 | 54.07 | 54.54 | 54.07 | 54.27 | 134,779 | +1.14(+2.14%) |
Jan 09, 2012 | 53.37 | 53.40 | 52.95 | 53.14 | 234,335 | -0.05(-0.09%) |
Jan 06, 2012 | 53.41 | 53.41 | 52.84 | 53.19 | 335,156 | -0.16(-0.30%) |
Jan 05, 2012 | 53.30 | 53.64 | 52.58 | 53.35 | 437,621 | -0.16(-0.30%) |