Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 53.31 | 53.41 | 52.70 | 52.76 | 63,194 | -0.56(-1.06%) |
Mar 29, 2012 | 53.24 | 53.32 | 53.12 | 53.32 | 32,482 | +0.29(+0.54%) |
Mar 28, 2012 | 52.92 | 53.22 | 52.87 | 53.04 | 67,948 | +0.01(+0.02%) |
Mar 27, 2012 | 52.85 | 53.09 | 52.83 | 53.03 | 44,909 | +0.22(+0.42%) |
Mar 26, 2012 | 52.84 | 52.92 | 52.50 | 52.81 | 68,635 | -0.06(-0.11%) |
Mar 23, 2012 | 52.70 | 52.96 | 52.70 | 52.87 | 74,474 | +0.27(+0.51%) |
Mar 22, 2012 | 52.62 | 52.68 | 52.52 | 52.60 | 39,986 | +0.06(+0.11%) |
Mar 21, 2012 | 52.17 | 52.58 | 52.15 | 52.54 | 91,151 | +0.54(+1.05%) |
Mar 20, 2012 | 51.91 | 52.12 | 51.77 | 52.00 | 80,652 | +0.07(+0.14%) |
Mar 19, 2012 | 52.39 | 52.41 | 51.78 | 51.92 | 109,957 | -0.43(-0.83%) |
Mar 16, 2012 | 52.17 | 52.41 | 52.00 | 52.36 | 163,657 | +0.00(+0.00%) |
Mar 15, 2012 | 52.24 | 52.50 | 52.22 | 52.36 | 62,839 | +0.12(+0.23%) |
Mar 14, 2012 | 52.81 | 52.91 | 52.21 | 52.24 | 209,716 | -1.01(-1.89%) |
Mar 13, 2012 | 53.61 | 53.63 | 53.21 | 53.25 | 100,092 | -0.58(-1.08%) |
Mar 12, 2012 | 53.97 | 54.04 | 53.82 | 53.83 | 56,218 | +0.07(+0.12%) |
Mar 09, 2012 | 53.70 | 53.76 | 53.50 | 53.76 | 96,678 | -0.02(-0.04%) |
Mar 08, 2012 | 53.97 | 54.02 | 53.73 | 53.78 | 75,818 | -0.36(-0.66%) |
Mar 07, 2012 | 54.29 | 54.29 | 54.08 | 54.14 | 128,625 | -0.17(-0.31%) |
Mar 06, 2012 | 54.36 | 54.49 | 54.28 | 54.30 | 79,339 | +0.27(+0.49%) |
Mar 05, 2012 | 54.35 | 54.45 | 54.02 | 54.04 | 72,606 | -0.26(-0.47%) |
Mar 02, 2012 | 54.16 | 54.44 | 54.16 | 54.29 | 39,535 | +0.35(+0.65%) |
Mar 01, 2012 | 53.92 | 54.08 | 53.69 | 53.94 | 114,466 | -0.39(-0.71%) |
Feb 29, 2012 | 54.62 | 54.64 | 54.15 | 54.33 | 72,969 | -0.13(-0.25%) |
Feb 28, 2012 | 54.65 | 54.74 | 54.39 | 54.46 | 35,425 | -0.12(-0.22%) |
Feb 27, 2012 | 54.47 | 54.65 | 54.38 | 54.58 | 60,432 | +0.50(+0.93%) |
Feb 24, 2012 | 54.05 | 54.13 | 53.90 | 54.08 | 131,212 | +0.22(+0.41%) |
Feb 23, 2012 | 53.63 | 54.01 | 53.58 | 53.86 | 41,279 | +0.06(+0.11%) |
Feb 22, 2012 | 53.50 | 53.82 | 53.49 | 53.80 | 39,542 | +0.42(+0.79%) |
Feb 21, 2012 | 53.55 | 53.60 | 53.28 | 53.38 | 138,481 | -0.27(-0.51%) |
Feb 17, 2012 | 53.45 | 53.66 | 53.39 | 53.65 | 54,443 | -0.01(-0.02%) |
Feb 16, 2012 | 53.83 | 53.94 | 53.44 | 53.67 | 66,101 | -0.34(-0.62%) |
Feb 15, 2012 | 54.06 | 54.18 | 53.97 | 54.00 | 34,776 | +0.01(+0.02%) |
Feb 14, 2012 | 53.81 | 54.19 | 53.81 | 53.99 | 139,541 | +0.27(+0.50%) |
Feb 13, 2012 | 53.71 | 53.89 | 53.53 | 53.73 | 153,493 | +0.03(+0.06%) |
Feb 10, 2012 | 53.63 | 53.82 | 53.48 | 53.70 | 187,478 | +0.28(+0.52%) |
Feb 09, 2012 | 53.57 | 53.57 | 53.05 | 53.42 | 131,807 | -0.26(-0.48%) |
Feb 08, 2012 | 53.65 | 53.71 | 53.48 | 53.67 | 292,025 | +0.17(+0.32%) |
Feb 07, 2012 | 53.77 | 53.77 | 53.34 | 53.50 | 122,317 | -0.54(-1.01%) |
Feb 06, 2012 | 53.63 | 54.05 | 53.56 | 54.05 | 63,585 | +0.42(+0.78%) |
Feb 03, 2012 | 53.51 | 53.64 | 53.40 | 53.63 | 54,010 | -0.66(-1.22%) |
Feb 02, 2012 | 54.26 | 54.37 | 54.12 | 54.29 | 81,890 | +0.05(+0.09%) |
Feb 01, 2012 | 54.51 | 54.57 | 54.24 | 54.24 | 252,765 | -0.50(-0.91%) |
Jan 31, 2012 | 54.36 | 54.77 | 54.34 | 54.74 | 76,296 | +0.34(+0.63%) |
Jan 30, 2012 | 54.53 | 54.64 | 54.28 | 54.40 | 119,157 | +0.40(+0.75%) |
Jan 27, 2012 | 53.81 | 54.01 | 53.59 | 53.99 | 38,484 | +0.30(+0.55%) |
Jan 26, 2012 | 53.35 | 53.69 | 53.34 | 53.69 | 126,977 | +0.44(+0.83%) |
Jan 25, 2012 | 52.95 | 53.81 | 52.95 | 53.25 | 61,618 | +0.15(+0.29%) |
Jan 24, 2012 | 53.22 | 53.22 | 52.77 | 53.10 | 209,039 | +0.02(+0.04%) |
Jan 23, 2012 | 53.12 | 53.18 | 52.83 | 53.08 | 231,656 | -0.27(-0.50%) |
Jan 20, 2012 | 53.59 | 53.67 | 53.30 | 53.34 | 85,380 | -0.40(-0.74%) |
Jan 19, 2012 | 54.15 | 54.20 | 53.63 | 53.74 | 62,894 | -0.49(-0.90%) |
Jan 18, 2012 | 54.54 | 54.59 | 54.22 | 54.22 | 1,976,118 | -0.15(-0.27%) |
Jan 17, 2012 | 54.52 | 54.70 | 54.30 | 54.37 | 178,524 | +0.00(+0.00%) |
Jan 13, 2012 | 54.38 | 54.55 | 54.30 | 54.37 | 41,526 | +0.42(+0.77%) |
Jan 12, 2012 | 54.07 | 54.12 | 53.84 | 53.95 | 76,496 | +0.08(+0.15%) |
Jan 11, 2012 | 53.89 | 54.01 | 53.76 | 53.87 | 206,232 | +0.16(+0.30%) |
Jan 10, 2012 | 53.46 | 53.82 | 53.42 | 53.71 | 42,118 | +0.08(+0.15%) |
Jan 09, 2012 | 53.68 | 53.98 | 53.56 | 53.63 | 109,548 | -0.15(-0.29%) |
Jan 06, 2012 | 53.47 | 53.78 | 53.47 | 53.78 | 74,729 | +0.42(+0.80%) |
Jan 05, 2012 | 53.46 | 53.72 | 53.33 | 53.36 | 58,604 | -0.08(-0.15%) |