Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 60.28 | 60.33 | 59.97 | 60.27 | 3,658,623 | +0.30(+0.50%) |
Mar 29, 2012 | 59.37 | 60.01 | 59.26 | 59.97 | 3,266,822 | +0.22(+0.36%) |
Mar 28, 2012 | 60.33 | 60.54 | 59.48 | 59.76 | 3,389,382 | -0.47(-0.77%) |
Mar 27, 2012 | 60.39 | 60.41 | 60.08 | 60.22 | 3,416,721 | +0.01(+0.02%) |
Mar 26, 2012 | 60.08 | 60.37 | 59.86 | 60.21 | 3,807,556 | +0.45(+0.75%) |
Mar 23, 2012 | 59.88 | 59.91 | 59.47 | 59.76 | 3,443,868 | -0.07(-0.12%) |
Mar 22, 2012 | 59.79 | 59.98 | 59.26 | 59.84 | 4,535,426 | -0.23(-0.38%) |
Mar 21, 2012 | 60.41 | 60.56 | 59.99 | 60.07 | 3,602,317 | -0.30(-0.49%) |
Mar 20, 2012 | 60.24 | 60.62 | 59.96 | 60.37 | 3,678,413 | -0.26(-0.43%) |
Mar 19, 2012 | 60.48 | 60.74 | 60.26 | 60.63 | 3,826,743 | +0.12(+0.20%) |
Mar 16, 2012 | 60.72 | 60.80 | 60.38 | 60.51 | 7,411,486 | -0.30(-0.49%) |
Mar 15, 2012 | 60.13 | 60.80 | 60.01 | 60.80 | 4,813,638 | +0.76(+1.27%) |
Mar 14, 2012 | 59.86 | 60.30 | 59.86 | 60.04 | 4,382,561 | +0.08(+0.14%) |
Mar 13, 2012 | 59.29 | 59.97 | 59.12 | 59.96 | 4,598,901 | +0.82(+1.38%) |
Mar 12, 2012 | 58.85 | 59.28 | 58.75 | 59.14 | 3,033,257 | +0.50(+0.85%) |
Mar 09, 2012 | 58.65 | 58.96 | 58.54 | 58.64 | 2,898,492 | +0.06(+0.10%) |
Mar 08, 2012 | 58.14 | 58.73 | 58.09 | 58.58 | 3,853,089 | +0.84(+1.45%) |
Mar 07, 2012 | 57.59 | 57.88 | 57.35 | 57.74 | 4,663,655 | +0.35(+0.61%) |
Mar 06, 2012 | 57.91 | 58.01 | 57.31 | 57.39 | 5,251,333 | -1.43(-2.42%) |
Mar 05, 2012 | 59.05 | 59.08 | 58.36 | 58.82 | 3,999,190 | -0.31(-0.53%) |
Mar 02, 2012 | 59.10 | 59.16 | 58.80 | 59.13 | 4,174,831 | +0.02(+0.03%) |
Mar 01, 2012 | 59.26 | 59.60 | 58.89 | 59.11 | 3,738,511 | -0.07(-0.13%) |
Feb 29, 2012 | 59.55 | 59.67 | 58.95 | 59.18 | 4,851,644 | -0.11(-0.19%) |
Feb 28, 2012 | 59.34 | 59.59 | 58.93 | 59.30 | 3,696,848 | -0.20(-0.34%) |
Feb 27, 2012 | 59.05 | 59.67 | 58.85 | 59.50 | 4,459,504 | -0.09(-0.15%) |
Feb 24, 2012 | 59.48 | 59.76 | 59.37 | 59.59 | 3,736,982 | +0.20(+0.34%) |
Feb 23, 2012 | 59.37 | 59.58 | 58.96 | 59.39 | 5,226,816 | +0.09(+0.16%) |
Feb 22, 2012 | 59.22 | 59.52 | 59.08 | 59.29 | 3,922,257 | +0.11(+0.18%) |
Feb 21, 2012 | 59.28 | 59.49 | 59.05 | 59.18 | 3,562,267 | +0.03(+0.05%) |
Feb 17, 2012 | 59.45 | 59.55 | 59.10 | 59.16 | 4,195,503 | -0.06(-0.10%) |
Feb 16, 2012 | 58.77 | 59.29 | 58.75 | 59.22 | 3,772,503 | +0.43(+0.74%) |
Feb 15, 2012 | 59.06 | 59.26 | 58.61 | 58.78 | 5,398,013 | -0.26(-0.45%) |
Feb 14, 2012 | 58.79 | 59.05 | 58.53 | 59.05 | 4,247,257 | -0.03(-0.05%) |
Feb 13, 2012 | 58.77 | 59.12 | 58.49 | 59.08 | 3,770,875 | +0.60(+1.02%) |
Feb 10, 2012 | 58.52 | 58.76 | 58.22 | 58.48 | 4,598,119 | -0.59(-1.00%) |
Feb 09, 2012 | 58.75 | 59.18 | 58.69 | 59.07 | 4,517,365 | +0.03(+0.06%) |
Feb 08, 2012 | 59.14 | 59.25 | 58.84 | 59.03 | 3,759,308 | +0.05(+0.09%) |
Feb 07, 2012 | 58.60 | 59.20 | 58.18 | 58.98 | 4,409,344 | +0.22(+0.38%) |
Feb 06, 2012 | 58.48 | 59.01 | 58.48 | 58.76 | 3,262,336 | -0.11(-0.19%) |
Feb 03, 2012 | 59.11 | 59.25 | 58.70 | 58.87 | 4,761,607 | +0.20(+0.34%) |
Feb 02, 2012 | 58.55 | 58.90 | 58.42 | 58.67 | 3,409,394 | +0.05(+0.09%) |
Feb 01, 2012 | 58.73 | 59.04 | 58.54 | 58.62 | 4,478,538 | +0.43(+0.74%) |
Jan 31, 2012 | 58.97 | 58.97 | 57.57 | 58.19 | 5,293,253 | -0.42(-0.72%) |
Jan 30, 2012 | 58.05 | 58.78 | 57.99 | 58.61 | 4,681,449 | -0.08(-0.14%) |
Jan 27, 2012 | 58.48 | 58.92 | 58.16 | 58.69 | 5,583,829 | -0.08(-0.14%) |
Jan 26, 2012 | 58.73 | 59.05 | 58.38 | 58.77 | 7,299,910 | +0.74(+1.27%) |
Jan 25, 2012 | 57.24 | 58.16 | 57.04 | 58.03 | 6,574,481 | +0.37(+0.64%) |
Jan 24, 2012 | 57.22 | 57.67 | 56.79 | 57.67 | 5,804,926 | +0.21(+0.37%) |
Jan 23, 2012 | 57.51 | 57.75 | 57.25 | 57.45 | 5,207,669 | -0.03(-0.05%) |
Jan 20, 2012 | 57.34 | 57.51 | 57.01 | 57.48 | 5,249,193 | -0.10(-0.17%) |
Jan 19, 2012 | 57.11 | 57.87 | 56.99 | 57.58 | 5,086,857 | +0.49(+0.86%) |
Jan 18, 2012 | 56.46 | 57.12 | 56.38 | 57.09 | 5,544,849 | +0.56(+1.00%) |
Jan 17, 2012 | 56.94 | 57.29 | 56.46 | 56.52 | 4,015,751 | +0.42(+0.75%) |
Jan 13, 2012 | 56.20 | 56.45 | 55.75 | 56.10 | 4,609,419 | -0.46(-0.81%) |
Jan 12, 2012 | 56.62 | 56.80 | 56.21 | 56.56 | 5,439,275 | +0.34(+0.61%) |
Jan 11, 2012 | 55.86 | 56.30 | 55.75 | 56.22 | 6,654,027 | -0.36(-0.63%) |
Jan 10, 2012 | 56.77 | 57.17 | 56.40 | 56.57 | 5,120,609 | +0.29(+0.51%) |
Jan 09, 2012 | 56.09 | 56.41 | 55.87 | 56.28 | 4,167,191 | +0.34(+0.60%) |
Jan 06, 2012 | 56.22 | 56.53 | 55.91 | 55.95 | 4,230,764 | -0.29(-0.51%) |
Jan 05, 2012 | 56.06 | 56.28 | 55.50 | 56.24 | 4,643,872 | -0.26(-0.45%) |