Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 54.26 | 54.26 | 53.54 | 53.58 | 1,689,624 | -0.25(-0.47%) |
Mar 29, 2012 | 53.58 | 53.88 | 53.23 | 53.83 | 1,200,729 | -0.02(-0.03%) |
Mar 28, 2012 | 54.03 | 54.30 | 53.33 | 53.85 | 1,953,024 | -0.28(-0.51%) |
Mar 27, 2012 | 54.37 | 54.68 | 54.05 | 54.13 | 2,071,769 | -0.06(-0.11%) |
Mar 26, 2012 | 54.13 | 54.40 | 53.97 | 54.19 | 2,068,215 | +0.34(+0.63%) |
Mar 23, 2012 | 53.86 | 53.98 | 53.36 | 53.85 | 1,548,421 | -0.11(-0.21%) |
Mar 22, 2012 | 53.90 | 54.26 | 53.81 | 53.96 | 1,699,956 | -0.33(-0.61%) |
Mar 21, 2012 | 54.00 | 54.53 | 53.84 | 54.29 | 1,447,670 | +0.46(+0.85%) |
Mar 20, 2012 | 53.83 | 54.35 | 53.72 | 53.83 | 1,647,490 | -0.52(-0.95%) |
Mar 19, 2012 | 54.90 | 54.91 | 53.94 | 54.35 | 2,383,451 | -0.73(-1.32%) |
Mar 16, 2012 | 54.42 | 55.29 | 53.68 | 55.08 | 5,487,496 | +0.25(+0.46%) |
Mar 15, 2012 | 53.99 | 55.28 | 53.80 | 54.83 | 3,858,835 | +0.88(+1.64%) |
Mar 14, 2012 | 53.30 | 53.96 | 53.20 | 53.94 | 2,694,550 | +0.54(+1.00%) |
Mar 13, 2012 | 52.16 | 53.46 | 52.05 | 53.41 | 3,292,788 | +1.69(+3.26%) |
Mar 12, 2012 | 51.24 | 51.95 | 50.86 | 51.72 | 2,255,722 | +0.62(+1.22%) |
Mar 09, 2012 | 51.02 | 51.12 | 50.65 | 51.10 | 1,687,191 | +0.14(+0.27%) |
Mar 08, 2012 | 50.80 | 51.12 | 50.62 | 50.96 | 2,414,169 | +0.45(+0.89%) |
Mar 07, 2012 | 50.23 | 50.58 | 50.07 | 50.51 | 4,347,949 | +0.25(+0.50%) |
Mar 06, 2012 | 50.36 | 50.48 | 49.84 | 50.26 | 3,273,028 | -0.65(-1.27%) |
Mar 05, 2012 | 50.26 | 51.12 | 50.22 | 50.91 | 1,963,569 | +0.43(+0.86%) |
Mar 02, 2012 | 50.48 | 50.54 | 50.26 | 50.48 | 2,313,591 | -0.26(-0.51%) |
Mar 01, 2012 | 50.50 | 50.96 | 50.37 | 50.73 | 3,090,303 | +0.10(+0.19%) |
Feb 29, 2012 | 50.39 | 50.86 | 50.17 | 50.64 | 3,042,352 | +0.21(+0.41%) |
Feb 28, 2012 | 50.15 | 50.48 | 49.92 | 50.43 | 2,682,820 | +0.43(+0.87%) |
Feb 27, 2012 | 48.83 | 50.08 | 48.81 | 50.00 | 2,444,655 | +0.83(+1.69%) |
Feb 24, 2012 | 49.66 | 49.66 | 48.75 | 49.17 | 1,612,781 | -0.43(-0.87%) |
Feb 23, 2012 | 48.79 | 49.75 | 48.55 | 49.60 | 2,046,452 | +0.81(+1.67%) |
Feb 22, 2012 | 48.30 | 49.05 | 48.20 | 48.79 | 1,171,779 | +0.22(+0.46%) |
Feb 21, 2012 | 48.49 | 48.88 | 48.10 | 48.56 | 1,912,999 | +0.09(+0.18%) |
Feb 17, 2012 | 48.76 | 48.84 | 48.30 | 48.48 | 1,532,081 | -0.03(-0.07%) |
Feb 16, 2012 | 47.82 | 48.80 | 47.69 | 48.51 | 1,671,992 | +0.78(+1.63%) |
Feb 15, 2012 | 48.02 | 48.81 | 47.67 | 47.73 | 2,799,575 | +0.02(+0.04%) |
Feb 14, 2012 | 47.29 | 47.94 | 47.20 | 47.72 | 3,307,822 | -0.29(-0.61%) |
Feb 13, 2012 | 48.78 | 48.89 | 47.91 | 48.01 | 4,161,142 | -1.21(-2.46%) |
Feb 10, 2012 | 49.39 | 49.68 | 49.13 | 49.22 | 1,574,923 | -0.65(-1.30%) |
Feb 09, 2012 | 49.31 | 49.90 | 48.86 | 49.87 | 2,102,734 | +0.50(+1.02%) |
Feb 08, 2012 | 49.47 | 49.71 | 48.98 | 49.37 | 2,342,786 | -0.32(-0.64%) |
Feb 07, 2012 | 49.21 | 49.90 | 48.60 | 49.69 | 2,555,802 | +0.03(+0.05%) |
Feb 06, 2012 | 49.44 | 50.11 | 49.13 | 49.66 | 3,772,805 | -0.06(-0.12%) |
Feb 03, 2012 | 48.01 | 50.47 | 46.71 | 49.72 | 11,449,799 | -1.19(-2.33%) |
Feb 02, 2012 | 51.15 | 51.47 | 50.30 | 50.91 | 2,660,460 | -0.04(-0.08%) |
Feb 01, 2012 | 50.52 | 51.21 | 50.45 | 50.95 | 1,814,606 | +0.84(+1.67%) |
Jan 31, 2012 | 50.35 | 50.66 | 49.69 | 50.11 | 2,045,577 | +0.18(+0.36%) |
Jan 30, 2012 | 49.69 | 50.22 | 49.34 | 49.93 | 1,736,171 | -0.22(-0.45%) |
Jan 27, 2012 | 50.02 | 50.35 | 49.86 | 50.16 | 2,245,055 | -0.01(-0.02%) |
Jan 26, 2012 | 51.37 | 51.51 | 50.12 | 50.16 | 2,154,756 | -1.06(-2.06%) |
Jan 25, 2012 | 50.46 | 51.43 | 49.77 | 51.22 | 2,449,582 | +0.98(+1.95%) |
Jan 24, 2012 | 49.34 | 50.35 | 49.12 | 50.24 | 1,845,875 | +0.52(+1.04%) |
Jan 23, 2012 | 50.34 | 50.69 | 49.26 | 49.72 | 1,813,512 | -0.46(-0.92%) |
Jan 20, 2012 | 50.24 | 50.24 | 49.50 | 50.19 | 5,657,515 | -0.06(-0.13%) |
Jan 19, 2012 | 49.95 | 50.38 | 49.51 | 50.25 | 1,521,011 | +0.30(+0.60%) |
Jan 18, 2012 | 49.77 | 50.06 | 49.64 | 49.95 | 1,583,181 | +0.18(+0.36%) |
Jan 17, 2012 | 49.15 | 49.92 | 49.14 | 49.77 | 2,277,010 | +1.26(+2.60%) |
Jan 13, 2012 | 48.08 | 48.67 | 47.89 | 48.51 | 1,805,043 | +0.04(+0.08%) |
Jan 12, 2012 | 48.16 | 48.65 | 48.09 | 48.47 | 1,415,796 | +0.35(+0.74%) |
Jan 11, 2012 | 48.36 | 48.40 | 47.74 | 48.12 | 2,125,799 | -0.37(-0.76%) |
Jan 10, 2012 | 48.53 | 48.91 | 48.31 | 48.49 | 2,651,938 | +0.43(+0.90%) |
Jan 09, 2012 | 48.36 | 48.50 | 47.82 | 48.05 | 2,143,816 | -0.17(-0.36%) |
Jan 06, 2012 | 48.86 | 48.93 | 47.83 | 48.23 | 7,438,333 | -0.51(-1.04%) |
Jan 05, 2012 | 48.62 | 49.36 | 48.44 | 48.73 | 3,958,542 | -0.08(-0.17%) |