Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 54.22 | 54.28 | 53.88 | 53.97 | 1,525,108 | +0.01(+0.02%) |
Mar 29, 2012 | 53.48 | 54.04 | 53.32 | 53.97 | 1,280,010 | +0.24(+0.44%) |
Mar 28, 2012 | 53.78 | 53.82 | 53.27 | 53.73 | 1,711,639 | +0.00(+0.00%) |
Mar 27, 2012 | 53.88 | 54.02 | 53.55 | 53.73 | 1,838,907 | -0.22(-0.41%) |
Mar 26, 2012 | 52.93 | 53.97 | 52.91 | 53.95 | 1,890,634 | +1.24(+2.36%) |
Mar 23, 2012 | 52.56 | 52.86 | 52.15 | 52.71 | 1,494,787 | +0.22(+0.42%) |
Mar 22, 2012 | 52.23 | 52.61 | 51.80 | 52.49 | 2,108,629 | -0.12(-0.23%) |
Mar 21, 2012 | 52.85 | 52.99 | 52.56 | 52.61 | 1,800,879 | -0.29(-0.55%) |
Mar 20, 2012 | 52.90 | 52.98 | 52.65 | 52.90 | 1,860,750 | +0.24(+0.46%) |
Mar 19, 2012 | 52.33 | 52.87 | 52.33 | 52.65 | 1,099,033 | +0.12(+0.23%) |
Mar 16, 2012 | 52.64 | 52.72 | 52.33 | 52.53 | 3,687,823 | +0.22(+0.42%) |
Mar 15, 2012 | 52.26 | 52.37 | 51.99 | 52.31 | 1,536,763 | +0.00(+0.00%) |
Mar 14, 2012 | 52.25 | 52.75 | 52.02 | 52.31 | 2,342,519 | -0.18(-0.35%) |
Mar 13, 2012 | 52.02 | 52.57 | 51.92 | 52.50 | 2,082,866 | +0.70(+1.35%) |
Mar 12, 2012 | 52.10 | 52.37 | 51.78 | 51.80 | 1,247,735 | -0.42(-0.80%) |
Mar 09, 2012 | 52.03 | 52.36 | 51.73 | 52.22 | 1,902,312 | +0.33(+0.64%) |
Mar 08, 2012 | 52.58 | 52.66 | 51.81 | 51.88 | 1,983,072 | -0.03(-0.05%) |
Mar 07, 2012 | 52.05 | 52.13 | 51.67 | 51.91 | 2,360,481 | +0.02(+0.03%) |
Mar 06, 2012 | 51.46 | 52.02 | 51.38 | 51.89 | 2,978,840 | -0.05(-0.10%) |
Mar 05, 2012 | 52.01 | 52.25 | 51.58 | 51.95 | 2,867,601 | -0.13(-0.25%) |
Mar 02, 2012 | 52.49 | 52.66 | 51.90 | 52.08 | 2,925,158 | -0.31(-0.60%) |
Mar 01, 2012 | 52.04 | 52.62 | 52.04 | 52.39 | 3,132,106 | +0.10(+0.18%) |
Feb 29, 2012 | 53.13 | 53.36 | 52.19 | 52.30 | 5,123,636 | -1.53(-2.83%) |
Feb 28, 2012 | 52.96 | 53.98 | 52.78 | 53.82 | 3,054,010 | -0.76(-1.39%) |
Feb 27, 2012 | 54.31 | 54.79 | 53.95 | 54.58 | 1,655,781 | -0.06(-0.11%) |
Feb 24, 2012 | 54.27 | 54.67 | 54.15 | 54.64 | 1,462,352 | +0.45(+0.84%) |
Feb 23, 2012 | 54.01 | 54.25 | 53.86 | 54.19 | 1,731,198 | +0.20(+0.37%) |
Feb 22, 2012 | 53.79 | 54.08 | 53.52 | 53.99 | 1,946,391 | +0.25(+0.47%) |
Feb 21, 2012 | 53.78 | 54.25 | 53.47 | 53.73 | 1,638,575 | -0.17(-0.32%) |
Feb 17, 2012 | 54.12 | 54.25 | 53.83 | 53.91 | 1,284,737 | -0.11(-0.21%) |
Feb 16, 2012 | 53.71 | 54.18 | 53.58 | 54.02 | 1,453,255 | +0.24(+0.44%) |
Feb 15, 2012 | 53.72 | 53.99 | 53.41 | 53.79 | 2,032,996 | +0.35(+0.65%) |
Feb 14, 2012 | 53.55 | 53.85 | 53.20 | 53.44 | 1,857,225 | -0.12(-0.23%) |
Feb 13, 2012 | 53.68 | 53.79 | 53.00 | 53.56 | 1,586,657 | +0.22(+0.41%) |
Feb 10, 2012 | 53.04 | 53.46 | 52.79 | 53.34 | 1,971,035 | -0.39(-0.73%) |
Feb 09, 2012 | 53.96 | 53.96 | 53.32 | 53.73 | 1,352,109 | -0.18(-0.34%) |
Feb 08, 2012 | 53.68 | 54.13 | 53.57 | 53.92 | 1,861,260 | +0.16(+0.29%) |
Feb 07, 2012 | 53.23 | 53.88 | 53.23 | 53.76 | 1,369,203 | +0.34(+0.64%) |
Feb 06, 2012 | 53.42 | 53.67 | 53.34 | 53.42 | 1,633,952 | -0.21(-0.39%) |
Feb 03, 2012 | 53.23 | 53.73 | 53.04 | 53.63 | 1,637,239 | +0.90(+1.70%) |
Feb 02, 2012 | 52.95 | 53.06 | 52.72 | 52.73 | 1,807,099 | -0.10(-0.18%) |
Feb 01, 2012 | 53.04 | 53.32 | 52.68 | 52.83 | 2,187,249 | +0.15(+0.28%) |
Jan 31, 2012 | 52.82 | 52.98 | 52.35 | 52.68 | 1,679,071 | +0.15(+0.28%) |
Jan 30, 2012 | 52.21 | 52.61 | 51.90 | 52.53 | 2,324,521 | -0.21(-0.40%) |
Jan 27, 2012 | 52.88 | 53.07 | 52.64 | 52.74 | 2,020,338 | -0.22(-0.41%) |
Jan 26, 2012 | 53.38 | 53.53 | 52.76 | 52.96 | 2,341,368 | -0.16(-0.30%) |
Jan 25, 2012 | 52.77 | 53.27 | 52.70 | 53.11 | 2,447,913 | -0.04(-0.08%) |
Jan 24, 2012 | 52.54 | 53.51 | 52.54 | 53.16 | 2,674,165 | +0.51(+0.96%) |
Jan 23, 2012 | 52.70 | 53.01 | 52.50 | 52.65 | 1,386,955 | +0.03(+0.05%) |
Jan 20, 2012 | 52.48 | 52.98 | 52.43 | 52.63 | 2,161,575 | +0.20(+0.38%) |
Jan 19, 2012 | 52.72 | 52.82 | 52.35 | 52.43 | 3,210,834 | -0.34(-0.64%) |
Jan 18, 2012 | 51.99 | 52.84 | 51.86 | 52.77 | 1,835,834 | +0.78(+1.51%) |
Jan 17, 2012 | 52.37 | 52.45 | 51.83 | 51.98 | 1,789,278 | -0.04(-0.08%) |
Jan 13, 2012 | 51.92 | 52.12 | 51.76 | 52.03 | 1,805,938 | -0.10(-0.20%) |
Jan 12, 2012 | 51.83 | 52.19 | 51.62 | 52.13 | 1,785,234 | +0.42(+0.81%) |
Jan 11, 2012 | 51.26 | 51.89 | 50.94 | 51.71 | 1,813,000 | +0.39(+0.76%) |
Jan 10, 2012 | 51.35 | 51.76 | 51.17 | 51.32 | 2,184,267 | +0.29(+0.56%) |
Jan 09, 2012 | 50.97 | 51.04 | 50.53 | 51.03 | 1,709,429 | +0.23(+0.45%) |
Jan 06, 2012 | 50.76 | 51.01 | 50.43 | 50.80 | 1,301,749 | +0.07(+0.14%) |
Jan 05, 2012 | 50.47 | 50.81 | 50.06 | 50.74 | 1,949,229 | +0.12(+0.24%) |